1. Share Prices

  2. Banco Santander S.A. (BNC)

643.75p-6.25 (-0.96%)05 Aug 2025, 09:40
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
Aug 4, 2025613.00p652.00p613.00p650.00p810,398
Aug 1, 2025644.00p647.00p622.00p629.00p2,165,715
Jul 31, 2025663.00p669.00p650.00p655.00p3,379,802
Jul 30, 2025659.00p665.00p647.00p660.00p1,334,007
Jul 29, 2025660.00p676.00p657.00p670.00p8,798,557
Jul 28, 2025674.00p675.00p654.00p655.00p2,869,196
Jul 25, 2025658.00p665.00p654.00p656.00p3,561,967
Jul 24, 2025649.00p660.96p646.00p650.00p1,893,789
Jul 23, 2025640.00p641.00p630.26p641.00p12,406,247
Jul 22, 2025630.00p632.00p620.13p625.00p1,619,773
Jul 21, 2025624.00p632.87p621.00p632.00p16,003,642
Jul 18, 2025630.00p634.00p625.00p625.00p2,065,358
Jul 17, 2025627.00p631.00p623.25p627.00p201,292
Jul 16, 2025619.00p629.00p618.00p619.00p956,141
Jul 15, 2025632.00p635.00p615.00p619.00p3,800,728
Jul 14, 2025613.00p630.00p613.00p626.00p3,709,723
Jul 11, 2025631.00p633.00p621.00p622.00p749,567
Jul 10, 2025643.00p651.00p632.00p636.00p3,865,886
Jul 9, 2025639.00p650.00p637.00p644.00p2,868,286
Jul 8, 2025629.00p638.00p628.00p630.00p8,641,661
Jul 7, 2025615.00p627.00p608.09p622.00p7,134,385
Jul 4, 2025622.00p625.00p610.00p615.00p1,043,069
Jul 3, 2025616.00p623.00p609.25p621.00p8,250,665
Jul 2, 2025602.00p618.00p601.00p610.00p8,085,334
Jul 1, 2025604.00p605.13p595.13p598.00p890,908
Jun 30, 2025601.00p605.00p592.00p598.00p227,785
Jun 27, 2025592.00p599.00p580.01p593.00p198,450
Jun 26, 2025585.00p592.00p584.00p587.00p453,070
Jun 25, 2025598.00p602.96p585.00p586.00p459,714
Jun 24, 2025596.00p604.13p593.00p598.00p396,941
Jun 23, 2025588.00p596.00p582.00p582.00p570,949
Jun 20, 2025586.00p595.13p585.25p587.00p4,136,658
Jun 19, 2025590.00p594.00p579.00p582.00p1,024,654
Jun 18, 2025591.00p595.13p580.00p590.00p955,519
Jun 17, 2025601.00p604.00p586.13p588.00p1,323,724
Jun 16, 2025577.00p608.00p577.00p605.00p661,643
Jun 13, 2025586.00p589.00p573.00p578.00p152,428
Jun 12, 2025588.00p599.00p586.00p593.00p305,830
Jun 11, 2025580.00p594.00p580.00p590.00p398,348
Jun 10, 2025598.00p598.00p587.00p589.00p871,149
Jun 9, 2025603.00p603.00p591.25p593.00p4,933,061
Jun 6, 2025592.00p600.00p589.00p591.00p223,695
Jun 5, 2025585.00p595.13p582.00p589.00p1,093,574
Jun 4, 2025589.00p593.75p580.00p585.00p157,020
Jun 3, 2025587.00p597.00p582.00p587.00p221,216
Jun 2, 2025590.00p597.00p587.21p593.00p1,939,387
May 30, 2025592.00p598.00p585.00p592.00p820,648
May 29, 2025592.00p597.00p590.00p590.00p6,128,346
May 28, 2025596.00p600.00p589.00p590.00p989,086
May 27, 2025570.00p596.00p570.00p594.00p8,283,846
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,334.5015.64
Fresnillo PLC1,559.758.77
Oxford Nanopore Technologies PLC212.807.26
Diageo PLC1,933.876.55
Travis Perkins PLC568.756.31
Keller Group PLC1,389.475.42

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC212.97-13.43
Harworth Group PLC182.66-2.32
Aston Martin Lagonda Global Holdings PLC70.55-1.47
Centrica PLC163.82-1.31
Tesco PLC419.80-1.29
Dr. Martens PLC76.80-1.16