Banco Santander, S.A. - BNC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	930	934	934	943	917.77	4.86M
February 19, 2026	939	925	925	940	922	3.74M
February 18, 2026	922	927	927	940	913	2.45M
February 17, 2026	906	904	904	912	894	3.43M
February 16, 2026	874	891	891	904	874	2.89M
February 13, 2026	891	868	868	902	866	3.55M
February 12, 2026	919	893	893	928	890	300,447
February 11, 2026	935	913	913	942	903	953,249
February 10, 2026	944.52	940	940	963	939	5.59M
February 09, 2026	941	933	933	948	933	13.28M
February 06, 2026	914.02	918	918	929	897	333,845
February 05, 2026	930	906	906	934	906	364,178
February 04, 2026	945	930	930	945	909	808,487
February 03, 2026	962	962	962	973	951	1.83M
February 02, 2026	923	945	945	956	920	313,291
January 30, 2026	898	931	931	941	898	306,047
January 29, 2026	920	914	914	938	914	300,556
January 28, 2026	953	922	922	953	913.26	2.23M
January 27, 2026	943	931	931	943	926.24	15.48M
January 26, 2026	912	918	918	928	909	15.71M
January 23, 2026	921	912	912	922	906	868,861
January 22, 2026	905	925	925	925	905	5.81M
January 21, 2026	898.66	894	894	906.3	884	252,748
January 20, 2026	906	906	906	907	893	8.38M
January 19, 2026	900	908	908	913	890	5M
January 16, 2026	909	909	909	912	902	933,314
January 15, 2026	904	910	910	921.19	904	199,260
January 14, 2026	911	892	892	918	892	8.83M
January 13, 2026	904	900	900	914	897	310,708
January 12, 2026	905	896	896	905	865	251,185
January 09, 2026	889	889	889	893.18	881	794,721
January 08, 2026	874	879	879	890	871	621,068
January 07, 2026	889	877	877	892	874	705,251
January 06, 2026	894.8	895	895	907	887	5.91M
January 05, 2026	890	893	893	900	879	209,851
January 02, 2026	880	884	884	893	874.67	147,631
December 31, 2025	881	881	881	882	876	86,722
December 30, 2025	867	893	893	893	866	187,383
December 29, 2025	872	870	870	875.1	868	7.11M
December 24, 2025	866	872	872	875	866	103,973
December 23, 2025	869	867	867	875.07	859.9	301,424
December 22, 2025	869	871	871	877.26	867	2.23M
December 19, 2025	880	874	874	881	866	3.1M
December 18, 2025	866	860	860	877	860	1.01M
December 17, 2025	873	863	863	877	863	3.19M
December 16, 2025	851	854	854	877	851	867,529
December 15, 2025	859	858	858	868	857.26	210,421
December 12, 2025	859	848	848	870.38	846	773,178
December 11, 2025	838	849	849	859	835.24	1.5M
December 10, 2025	830	832	832	840	827	2.17M
December 09, 2025	829	829	829	837	826	772,956
December 08, 2025	825	820	820	829	813	1.36M
December 05, 2025	832	813	813	841	813	242,626
December 04, 2025	824	820	820	828	816	135,309
December 03, 2025	829	815	815	833	813	2.02M
December 02, 2025	819	822	822	833	818	2.41M
December 01, 2025	802	808	808	817	802	216,991
November 28, 2025	818.64	804	804	818.64	804	226,132
November 27, 2025	807	810	810	813.81	803	233,477
November 26, 2025	798	793	793	808	793	2.67M

Banco Santander, S.A. (BNC.L) LSE