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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	777	788	788	796	774	7.43M
November 24, 2025	785	778	778	787.18	757.28	1.85M
November 21, 2025	773	772	772	781	770	5.05M
November 20, 2025	799	782	782	800	782	1.64M
November 19, 2025	772	787	787	791	770	11.91M
November 18, 2025	783.06	773	773	787.72	768.18	1.79M
November 17, 2025	818	797	797	821	797	580,869
November 14, 2025	825.28	816	816	836	815	698,153
November 13, 2025	844	836	836	848	836	364,018
November 12, 2025	821.44	837	837	848	818.56	30.45M
November 11, 2025	806	816	816	820	805	6.16M
November 10, 2025	790	797	797	804	789	8.17M
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

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