Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Banco Santander (BNC) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 710.00 721.00 710.00 720.00 227,626
21st Aug 2025 (Thu) 707.00 713.00 704.00 710.00 295,080
20th Aug 2025 (Wed) 704.00 708.00 702.00 706.00 3,507,015
19th Aug 2025 (Tue) 703.00 718.00 703.00 706.00 7,752,718
18th Aug 2025 (Mon) 709.00 709.00 700.00 703.00 1,747,579
15th Aug 2025 (Fri) 715.00 717.00 707.00 707.00 7,119,530
14th Aug 2025 (Thu) 698.00 705.00 698.00 701.00 462,782
13th Aug 2025 (Wed) 697.00 703.00 697.00 703.00 248,959
12th Aug 2025 (Tue) 704.00 704.00 688.00 696.00 404,805
11th Aug 2025 (Mon) 690.00 709.00 677.00 709.00 695,384
8th Aug 2025 (Fri) 676.00 689.00 676.00 687.00 356,118
7th Aug 2025 (Thu) 666.00 674.00 665.00 674.00 617,326
6th Aug 2025 (Wed) 655.00 663.00 653.00 654.00 3,301,276
5th Aug 2025 (Tue) 651.00 653.00 642.00 649.00 414,952
4th Aug 2025 (Mon) 613.00 651.00 613.00 650.00 810,285
1st Aug 2025 (Fri) 644.00 646.00 625.00 629.00 2,165,569
31st Jul 2025 (Thu) 663.00 667.00 651.00 655.00 3,379,731
30th Jul 2025 (Wed) 659.00 664.00 650.00 660.00 1,333,917
29th Jul 2025 (Tue) 660.00 676.00 660.00 670.00 8,798,481
28th Jul 2025 (Mon) 674.00 674.00 654.00 655.00 2,869,082
25th Jul 2025 (Fri) 658.00 664.00 655.00 656.00 3,561,922
24th Jul 2025 (Thu) 649.00 659.00 646.00 650.00 1,893,734
23rd Jul 2025 (Wed) 640.00 641.00 631.00 641.00 12,406,199
22nd Jul 2025 (Tue) 630.00 630.00 621.00 625.00 1,619,719
21st Jul 2025 (Mon) 625.00 632.00 622.00 632.00 16,003,562
18th Jul 2025 (Fri) 630.00 632.00 625.00 625.00 2,065,304
17th Jul 2025 (Thu) 627.00 631.00 625.00 627.00 201,239
16th Jul 2025 (Wed) 619.00 627.00 619.00 619.00 956,087
15th Jul 2025 (Tue) 632.00 632.00 616.00 619.00 3,800,662
14th Jul 2025 (Mon) 613.00 630.00 613.00 626.00 3,709,652
11th Jul 2025 (Fri) 631.00 631.00 622.00 622.00 749,505
10th Jul 2025 (Thu) 643.00 645.00 633.00 636.00 3,865,825
9th Jul 2025 (Wed) 639.00 649.00 637.00 644.00 2,868,225
8th Jul 2025 (Tue) 629.00 637.00 629.00 630.00 8,641,607
7th Jul 2025 (Mon) 615.00 627.00 615.00 622.00 7,134,327
4th Jul 2025 (Fri) 622.00 622.00 610.00 615.00 1,043,028
3rd Jul 2025 (Thu) 616.00 623.00 610.00 621.00 8,250,610
2nd Jul 2025 (Wed) 602.00 618.00 602.00 610.00 8,085,251
1st Jul 2025 (Tue) 604.00 605.00 597.00 598.00 890,843
30th Jun 2025 (Mon) 601.00 604.00 592.00 598.00 227,709
27th Jun 2025 (Fri) 592.00 599.00 588.00 593.00 198,395
26th Jun 2025 (Thu) 585.00 587.00 584.00 587.00 453,033
25th Jun 2025 (Wed) 598.00 598.00 586.00 586.00 459,659
FTSE 100 Latest
Value9,321.40
Change12.20