1. Share Prices

  2. Banco Santander S.A. (BNC)

776.00p+6.00 (+0.78%)05 Nov 2025, 16:35
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
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
Sep 26, 2025762.00p775.00p761.00p770.00p3,877,658
Sep 25, 2025760.00p764.13p754.00p754.00p378,905
Sep 24, 2025758.00p768.00p749.88p759.00p4,959,365
Sep 23, 2025748.00p759.13p746.00p756.00p1,574,565
Sep 22, 2025754.00p756.00p740.00p740.00p2,155,747
Sep 19, 2025746.00p762.00p743.00p755.00p10,424,426
Sep 18, 2025739.00p745.00p732.01p736.00p3,338,373
Sep 17, 2025749.00p749.00p726.00p728.00p2,080,098
Sep 16, 2025765.00p765.00p725.00p725.00p113,250
Sep 15, 2025738.00p746.00p736.00p736.00p7,576,334
Sep 12, 2025726.00p740.00p724.25p727.00p105,199
Sep 11, 2025735.00p741.00p726.25p738.00p691,657
Sep 10, 2025722.00p735.00p718.00p735.00p914,732
Sep 9, 2025717.00p721.00p708.00p714.00p836,156
Sep 8, 2025704.00p718.00p704.00p706.00p225,418
Sep 5, 2025710.00p715.00p699.88p706.00p1,449,615
Sep 4, 2025690.00p709.00p690.00p701.00p174,519
Sep 3, 2025702.00p703.00p695.26p696.00p100,005
Sep 2, 2025708.00p711.00p695.00p695.00p159,008
Sep 1, 2025708.00p712.00p703.00p707.00p98,314
Aug 29, 2025711.00p711.00p697.00p702.00p194,825
Aug 28, 2025693.00p713.13p693.00p705.00p383,554
123456
Showing 1 to 50 of 253

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.