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 (SAN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 8.50 8.50 8.405 8.44 565,598
17th Jul 2025 (Thu) 8.40 8.505 8.40 8.51 533,051
16th Jul 2025 (Wed) 8.385 8.49 8.365 8.45 426,838
15th Jul 2025 (Tue) 8.35 8.36 8.28 8.31 438,298
14th Jul 2025 (Mon) 8.425 8.54 8.425 8.49 1,317,856
11th Jul 2025 (Fri) 8.46 8.47 8.41 8.43 395,473
10th Jul 2025 (Thu) 8.665 8.695 8.555 8.58 726,960
9th Jul 2025 (Wed) 8.79 8.90 8.77 8.88 776,009
8th Jul 2025 (Tue) 8.625 8.74 8.60 8.69 637,820
7th Jul 2025 (Mon) 8.49 8.59 8.475 8.53 1,402,463
4th Jul 2025 (Fri) 8.475 8.55 8.465 8.55 578,520
3rd Jul 2025 (Thu) 8.475 8.55 8.465 8.55 578,520
2nd Jul 2025 (Wed) 8.335 8.47 8.29 8.46 884,270
1st Jul 2025 (Tue) 8.235 8.28 8.21 8.27 479,231
30th Jun 2025 (Mon) 8.21 8.30 8.19 8.30 448,023
27th Jun 2025 (Fri) 8.22 8.285 8.18 8.24 489,173
26th Jun 2025 (Thu) 8.06 8.10 8.05 8.08 661,415
25th Jun 2025 (Wed) 8.025 8.075 8.02 8.03 973,248
24th Jun 2025 (Tue) 8.21 8.28 8.17 8.27 714,903
23rd Jun 2025 (Mon) 7.87 8.005 7.87 8.00 550,658
20th Jun 2025 (Fri) 7.985 8.15 7.965 8.11 1,892,136
19th Jun 2025 (Thu) 7.92 8.06 7.91 8.03 488,105
18th Jun 2025 (Wed) 7.92 8.06 7.91 8.03 488,105
17th Jun 2025 (Tue) 8.025 8.065 7.895 7.91 776,824
16th Jun 2025 (Mon) 8.18 8.38 8.16 8.32 1,600,367
13th Jun 2025 (Fri) 7.85 8.00 7.84 7.95 794,546
12th Jun 2025 (Thu) 8.045 8.125 8.045 8.09 530,532
11th Jun 2025 (Wed) 7.97 8.01 7.91 7.96 480,309
10th Jun 2025 (Tue) 7.96 8.00 7.895 7.92 354,142
9th Jun 2025 (Mon) 8.00 8.045 7.995 8.01 220,626
6th Jun 2025 (Fri) 8.03 8.06 7.99 8.04 209,258
5th Jun 2025 (Thu) 7.925 8.04 7.925 7.99 184,513
4th Jun 2025 (Wed) 7.84 7.92 7.83 7.87 232,267
3rd Jun 2025 (Tue) 7.875 7.925 7.855 7.91 433,391
2nd Jun 2025 (Mon) 7.96 8.05 7.93 8.02 630,795
30th May 2025 (Fri) 7.975 7.99 7.89 7.97 240,535
29th May 2025 (Thu) 8.02 8.02 7.935 7.95 246,897
28th May 2025 (Wed) 7.955 7.975 7.90 7.91 357,141
27th May 2025 (Tue) 7.99 8.06 7.98 8.05 477,156
26th May 2025 (Mon) 7.91 7.91 7.91 7.91 0
24th May 2025 (Sat) 7.845 7.915 7.845 7.91 529,280
23rd May 2025 (Fri) 7.845 7.915 7.845 7.915 529,280
22nd May 2025 (Thu) 7.895 7.98 7.89 7.965 627,181
21st May 2025 (Wed) 7.98 8.01 7.875 7.895 464,025
20th May 2025 (Tue) 7.95 7.96 7.88 7.93 787,942
19th May 2025 (Mon) 7.76 7.84 7.76 7.825 458,190
FTSE 100 Latest
Value8,992.12
Change19.48