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
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
24th Jun 2025 (Tue) 596.00 604.00 595.00 598.00 396,898
23rd Jun 2025 (Mon) 588.00 594.00 582.00 582.00 570,890
20th Jun 2025 (Fri) 586.00 594.00 586.00 587.00 4,136,607
19th Jun 2025 (Thu) 590.00 594.00 579.00 582.00 1,024,614
18th Jun 2025 (Wed) 591.00 595.00 587.00 590.00 955,478
17th Jun 2025 (Tue) 601.00 601.00 588.00 588.00 1,323,673
16th Jun 2025 (Mon) 577.00 607.00 577.00 605.00 661,566
13th Jun 2025 (Fri) 586.00 586.00 578.00 578.00 152,363
12th Jun 2025 (Thu) 588.00 598.00 587.00 593.00 305,787
11th Jun 2025 (Wed) 580.00 594.00 580.00 590.00 398,309
10th Jun 2025 (Tue) 598.00 598.00 588.00 589.00 871,097
9th Jun 2025 (Mon) 603.00 603.00 593.00 593.00 4,933,000
6th Jun 2025 (Fri) 592.00 599.00 591.00 591.00 223,653
5th Jun 2025 (Thu) 585.00 595.00 584.00 589.00 1,093,520
4th Jun 2025 (Wed) 589.00 589.00 581.00 585.00 156,976
FTSE 100 Latest
Value9,109.75
Change41.17