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
28th Oct 2025 (Tue) 752.00 752.00 741.00 746.00 566,985
27th Oct 2025 (Mon) 736.00 746.00 735.00 746.00 11,047,157
24th Oct 2025 (Fri) 728.00 737.00 725.00 731.00 4,934,739
23rd Oct 2025 (Thu) 729.00 736.00 726.00 729.00 2,637,757
22nd Oct 2025 (Wed) 731.00 737.00 724.00 724.00 24,658,491
21st Oct 2025 (Tue) 733.00 737.00 721.00 721.00 2,995,983
20th Oct 2025 (Mon) 732.00 738.00 728.00 730.00 210,366
17th Oct 2025 (Fri) 715.00 731.00 710.00 716.00 341,524
16th Oct 2025 (Thu) 739.00 755.00 733.00 755.00 151,259
15th Oct 2025 (Wed) 747.00 751.00 737.00 738.00 3,488,599
14th Oct 2025 (Tue) 743.00 744.00 735.00 737.00 1,547,409
13th Oct 2025 (Mon) 748.00 754.00 742.00 742.00 3,981,569
10th Oct 2025 (Fri) 757.00 760.00 743.00 749.00 2,890,063
9th Oct 2025 (Thu) 756.00 759.00 746.00 746.00 13,425,685
8th Oct 2025 (Wed) 746.00 762.00 745.00 756.00 223,541
7th Oct 2025 (Tue) 750.00 756.00 746.00 751.00 504,078
6th Oct 2025 (Mon) 758.00 763.00 749.00 758.00 248,646
3rd Oct 2025 (Fri) 766.00 769.00 761.00 766.00 199,295
2nd Oct 2025 (Thu) 769.00 772.00 756.00 759.00 614,139
1st Oct 2025 (Wed) 771.00 775.00 762.00 765.00 226,508
30th Sep 2025 (Tue) 767.00 774.00 766.00 769.00 3,901,431
29th Sep 2025 (Mon) 754.00 774.00 754.00 762.00 228,414
26th Sep 2025 (Fri) 762.00 774.00 761.00 770.00 3,877,556
25th Sep 2025 (Thu) 760.00 764.00 754.00 754.00 378,836
24th Sep 2025 (Wed) 758.00 767.00 750.00 759.00 4,959,293
23rd Sep 2025 (Tue) 748.00 759.00 747.00 756.00 1,574,490
22nd Sep 2025 (Mon) 754.00 755.00 740.00 740.00 2,155,641
19th Sep 2025 (Fri) 746.00 761.00 745.00 755.00 10,424,349
18th Sep 2025 (Thu) 739.00 743.00 733.00 736.00 3,338,311
17th Sep 2025 (Wed) 749.00 749.00 727.00 728.00 2,080,048
16th Sep 2025 (Tue) 765.00 765.00 725.00 725.00 113,170
15th Sep 2025 (Mon) 738.00 746.00 736.00 736.00 7,576,236
12th Sep 2025 (Fri) 726.00 734.00 726.00 727.00 105,098
11th Sep 2025 (Thu) 735.00 739.00 727.00 738.00 691,602
10th Sep 2025 (Wed) 722.00 735.00 718.00 735.00 914,655
9th Sep 2025 (Tue) 717.00 720.00 709.00 714.00 836,079
8th Sep 2025 (Mon) 704.00 717.00 704.00 706.00 225,340
5th Sep 2025 (Fri) 710.00 715.00 700.00 706.00 1,449,568
4th Sep 2025 (Thu) 690.00 709.00 690.00 701.00 174,468
3rd Sep 2025 (Wed) 702.00 702.00 696.00 696.00 99,944
2nd Sep 2025 (Tue) 708.00 711.00 695.00 695.00 158,930
1st Sep 2025 (Mon) 708.00 709.00 704.00 707.00 98,228
29th Aug 2025 (Fri) 711.00 711.00 698.00 702.00 194,731
28th Aug 2025 (Thu) 693.00 713.00 693.00 705.00 383,491
FTSE 100 Latest
Value9,696.36
Change42.54