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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	789.72	777	777	792	776.56	524,330
November 06, 2025	782.99	782	782	791	778	576,550
November 05, 2025	769	776	776	781	766	1.13M
November 04, 2025	768	770	770	775	759	1.04M
November 03, 2025	764	771	771	784	764	11.23M
October 31, 2025	771.52	764	764	779	764	20.24M
October 30, 2025	785	764	764	787	757	688,050
October 29, 2025	760	794	794	794	753.75	769,735
October 28, 2025	752	751	751	760	741	30.74M
October 27, 2025	736	746	746	747	733	11.05M
October 24, 2025	728	731	731	739	724.13	130,744
October 23, 2025	729	729	729	737	725	113,884
October 22, 2025	731	724	724	737.13	724	24.66M
October 21, 2025	735.88	721	721	738	721	86,007
October 20, 2025	732	730	730	740	728	210,470
October 17, 2025	715	716	716	732	709	341,537
October 16, 2025	736.57	755	755	755	731	151,314
October 15, 2025	747	738	738	753	737	279,760
October 14, 2025	743	737	737	745	734.5	1.55M
October 13, 2025	748	742	742	755	742	3.98M
October 10, 2025	757	749	749	763	742	144,781
October 09, 2025	756	746	746	760	746	114,228
October 08, 2025	746	756	756	762	745	158,612
October 07, 2025	750	751	751	756.75	746	504,156
October 06, 2025	758	758	758	765	748	248,777
October 03, 2025	763.96	766	766	769.88	760	168,744
October 02, 2025	769	759	759	774	756	133,104
October 01, 2025	771	765	765	775.13	762	226,589
September 30, 2025	778.69	769	769	778.69	764	159,198
September 29, 2025	754	762	762	774	754	117,567
September 26, 2025	762	770	770	775	761	3.88M
September 25, 2025	760	754	754	764.13	754	104,490
September 24, 2025	758	759	759	768	749.88	4.96M
September 23, 2025	748	756	756	759.13	746	1.57M
September 22, 2025	754	740	740	756	740	2.16M
September 19, 2025	746	755	755	762	743	272,189
September 18, 2025	739	736	736	745	732.01	3.34M
September 17, 2025	749	728	728	749	726	2.08M
September 16, 2025	765	725	725	765	725	105,248
September 15, 2025	738	736	736	746	736	7.58M
September 12, 2025	739.94	727	727	740	724.25	97,100
September 11, 2025	735	738	738	741	726.25	691,657
September 10, 2025	722	735	735	735	718	914,732
September 09, 2025	717	714	714	721	708	836,156
September 08, 2025	704	706	706	718	704	225,418
September 05, 2025	710	706	706	715	699.88	179,348
September 04, 2025	690	701	701	709	690	174,519
September 03, 2025	699	696	696	703	695.26	100,005
September 02, 2025	708	695	695	711	695	123,388
September 01, 2025	708	707	707	712	703	98,314
August 29, 2025	711	702	702	711	697	128,302
August 28, 2025	693	705	705	713.13	693	160,991
August 27, 2025	703.08	690	690	708.87	689	5.15M
August 26, 2025	706	707	707	709	697.13	10.61M
August 22, 2025	710	720	720	721	709	222,168
August 21, 2025	707	710	710	714	703	231,738
August 20, 2025	702.46	706	706	709	700	3.51M
August 19, 2025	703	706	706	719	703	7.75M
August 18, 2025	709	703	703	710	697.88	1.75M
August 15, 2025	715	707	707	718	707	175,761

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