1. Share Prices

  2. Banco Santander S.A. (BNC)

818.00p+5.00 (+0.61%)08 Dec 2025, 08:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Banco Santander S.A. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025832.00p841.00p813.00p813.00p242,638
Dec 4, 2025824.00p828.00p816.00p820.00p11,135,319
Dec 3, 2025829.00p833.00p813.00p815.00p2,031,682
Dec 2, 2025819.00p833.00p818.00p822.00p2,464,568
Dec 1, 2025802.00p817.00p802.00p808.00p216,991
Nov 28, 2025810.00p818.63p804.00p804.00p242,907
Nov 27, 2025807.00p813.81p803.00p810.00p312,620
Nov 26, 2025798.00p808.00p793.00p793.00p2,708,366
Nov 25, 2025777.00p796.00p774.00p788.00p7,434,614
Nov 24, 2025785.00p788.00p757.28p778.00p1,846,816
Nov 21, 2025773.00p781.00p770.00p772.00p5,063,443
Nov 20, 2025799.00p800.00p782.00p782.00p1,647,602
Nov 19, 2025772.00p791.00p770.00p787.00p20,706,470
Nov 18, 2025784.00p787.72p768.18p773.00p8,570,310
Nov 17, 2025818.00p821.00p797.00p797.00p580,869
Nov 14, 2025836.00p836.00p815.00p816.00p880,306
Nov 13, 2025844.00p848.00p836.00p836.00p364,030
Nov 12, 2025822.00p848.00p818.56p837.00p30,481,324
Nov 11, 2025806.00p820.00p805.00p816.00p6,161,642
Nov 10, 2025790.00p804.00p789.00p797.00p8,165,971
Nov 7, 2025788.00p792.00p776.00p777.00p419,630
Nov 6, 2025781.00p791.00p778.00p782.00p13,007,454
Nov 5, 2025769.00p781.00p766.00p776.00p1,228,244
Nov 4, 2025768.00p775.00p759.00p770.00p5,223,331
Nov 3, 2025764.00p784.00p764.00p771.00p11,227,108
Oct 31, 2025772.00p779.00p764.00p764.00p20,271,984
Oct 30, 2025785.00p787.00p757.00p764.00p688,050
Oct 29, 2025760.00p794.00p753.75p794.00p777,234
Oct 28, 2025752.00p760.00p741.00p751.00p30,736,258
Oct 27, 2025736.00p747.00p733.00p746.00p11,047,257
Oct 24, 2025728.00p739.00p724.13p731.00p4,934,815
Oct 23, 2025729.00p737.00p725.00p729.00p2,637,804
Oct 22, 2025731.00p737.13p724.00p724.00p24,658,556
Oct 21, 2025733.00p738.00p721.00p721.00p2,996,048
Oct 20, 2025732.00p740.00p728.00p730.00p210,470
Oct 17, 2025715.00p732.00p709.00p716.00p341,670
Oct 16, 2025739.00p755.00p731.00p755.00p151,326
Oct 15, 2025747.00p753.00p737.00p738.00p3,488,671
Oct 14, 2025743.00p745.00p734.50p737.00p1,547,483
Oct 13, 2025748.00p755.00p742.00p742.00p3,981,680
Oct 10, 2025757.00p763.00p742.00p749.00p2,890,149
Oct 9, 2025756.00p760.00p746.00p746.00p13,425,771
Oct 8, 2025746.00p762.00p745.00p756.00p223,620
Oct 7, 2025750.00p757.00p745.00p751.00p504,156
Oct 6, 2025758.00p765.00p748.00p758.00p248,777
Oct 3, 2025766.00p770.00p760.00p766.00p199,375
Oct 2, 2025769.00p774.00p756.00p759.00p614,230
Oct 1, 2025771.00p775.13p762.00p765.00p226,589
Sep 30, 2025767.00p778.68p764.00p769.00p3,901,524
Sep 29, 2025754.00p774.00p754.00p762.00p228,534
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,168.007.85
Trustpilot Group PLC152.264.00
Chrysalis Investments Limited117.073.42
Prudential PLC1,112.003.15
Syncona Limited98.702.49
Ssp Group PLC176.602.50

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.01-17.31
Unilever PLC4,297.00-3.57
Frasers Group PLC658.67-2.92
Rotork PLC333.20-2.29
Unite Group PLC517.00-2.45
Future PLC623.47-1.66