Banco Santander, S.A. (BNC.L) LSE
848.00
-12(-1.40%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
848.00
-12(-1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 847 | 848 | 848 | 859 | 835 | 202,461 |
| April 01, 2026 | 780 | 860 | 860 | 875 | 780 | 2.03M |
| March 31, 2026 | 827 | 821 | 821 | 840 | 821 | 171,519 |
| March 30, 2026 | 811 | 816 | 816 | 824 | 807 | 121,800 |
| March 27, 2026 | 822.36 | 810 | 810 | 827 | 806 | 8.7M |
| March 26, 2026 | 834 | 811 | 811 | 838 | 811 | 119,298 |
| March 25, 2026 | 834.59 | 838 | 838 | 847 | 831 | 163,090 |
| March 24, 2026 | 831.29 | 821 | 821 | 832.25 | 807 | 12.36M |
| March 23, 2026 | 781 | 829 | 829 | 858 | 774 | 8.76M |
| March 20, 2026 | 820 | 807 | 807 | 830 | 795 | 233,202 |
| March 19, 2026 | 828 | 802 | 802 | 828 | 797 | 1.49M |
| March 18, 2026 | 833 | 834 | 834 | 848 | 825 | 1.65M |
| March 17, 2026 | 845 | 825 | 825 | 845 | 812 | 2.74M |
| March 16, 2026 | 818 | 817 | 817 | 833 | 806 | 7.36M |
| March 13, 2026 | 817 | 818 | 818 | 845.21 | 811 | 162,533 |
| March 12, 2026 | 839 | 826 | 826 | 846 | 818 | 202,814 |
| March 11, 2026 | 854 | 853 | 853 | 868 | 843 | 155,098 |
| March 10, 2026 | 860 | 862 | 862 | 873 | 851 | 304,498 |
| March 09, 2026 | 792 | 816 | 816 | 823 | 789 | 13.96M |
| March 06, 2026 | 848 | 828 | 828 | 857.52 | 812 | 328,978 |
| March 05, 2026 | 868 | 844 | 844 | 880 | 838 | 1.34M |
| March 04, 2026 | 828 | 876 | 876 | 876 | 815 | 4.17M |
| March 03, 2026 | 875 | 837 | 837 | 882 | 815 | 941,715 |
| March 02, 2026 | 881 | 902 | 902 | 915 | 881 | 715,887 |
| February 27, 2026 | 960.31 | 952 | 952 | 974 | 932 | 7.14M |
| February 26, 2026 | 980.18 | 960 | 960 | 980.18 | 958 | 558,798 |
| February 25, 2026 | 939 | 964 | 964 | 971 | 919.34 | 2.89M |
| February 24, 2026 | 947 | 918 | 918 | 963 | 918 | 1.31M |
| February 23, 2026 | 945 | 961 | 961 | 980.24 | 945 | 2.16M |
| February 20, 2026 | 930 | 934 | 0 | 943 | 917.77 | 4.86M |
| February 19, 2026 | 939 | 918 | 0 | 940 | 918 | 3.75M |
| February 18, 2026 | 922 | 927 | 0 | 940 | 913 | 2.45M |
| February 17, 2026 | 906 | 904 | 0 | 912 | 894 | 3.44M |
| February 16, 2026 | 874 | 891 | 0 | 904 | 874 | 2.89M |
| February 13, 2026 | 891 | 868 | 0 | 902 | 866 | 3.62M |
| February 12, 2026 | 919 | 893 | 0 | 928 | 890 | 300,447 |
| February 11, 2026 | 935 | 913 | 0 | 942 | 903 | 953,249 |
| February 10, 2026 | 944.52 | 940 | 0 | 963 | 939 | 5.59M |
| February 09, 2026 | 941 | 933 | 0 | 948 | 933 | 13.28M |
| February 06, 2026 | 914.02 | 918 | 0 | 929 | 897 | 7.42M |
| February 05, 2026 | 930 | 906 | 0 | 934 | 906 | 1.44M |
| February 04, 2026 | 945 | 930 | 0 | 945 | 909 | 894,121 |
| February 03, 2026 | 962 | 962 | 0 | 973 | 951 | 23.55M |
| February 02, 2026 | 923 | 945 | 0 | 956 | 920 | 313,291 |
| January 30, 2026 | 898 | 931 | 0 | 941 | 898 | 310,098 |
| January 29, 2026 | 920 | 914 | 0 | 938 | 914 | 300,556 |
| January 28, 2026 | 953 | 922 | 0 | 953 | 913.26 | 2.23M |
| January 27, 2026 | 943 | 931 | 0 | 943 | 926.24 | 15.48M |
| January 26, 2026 | 912 | 918 | 0 | 928 | 909 | 15.71M |
| January 23, 2026 | 921 | 912 | 0 | 922 | 906 | 4.56M |
| January 22, 2026 | 905 | 925 | 0 | 925 | 905 | 5.83M |
| January 21, 2026 | 898.66 | 894 | 0 | 906.3 | 884 | 461,351 |
| January 20, 2026 | 906 | 906 | 0 | 907 | 893 | 8.38M |
| January 19, 2026 | 900 | 908 | 0 | 913 | 890 | 5M |
| January 16, 2026 | 909 | 903 | 0 | 912 | 902 | 941,324 |
| January 15, 2026 | 904 | 910 | 0 | 921.19 | 904 | 199,280 |
| January 14, 2026 | 911 | 892 | 0 | 918 | 892 | 8.83M |
| January 13, 2026 | 904 | 900 | 0 | 914 | 897 | 311,076 |
| January 12, 2026 | 905 | 896 | 0 | 905 | 865 | 8.88M |
| January 09, 2026 | 889 | 889 | 0 | 893.18 | 881 | 794,721 |