Shares Magazine
534.00p+29.00 (+5.74%)02 May 2025, 16:35
Banco Santander S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 519.00p | 539.00p | 519.00p | 534.00p | 438,255 |
| May 1, 2025 | 546.00p | 546.00p | 503.00p | 505.00p | 123,784 |
| Apr 30, 2025 | 541.00p | 543.00p | 510.00p | 523.00p | 22,196,139 |
| Apr 29, 2025 | 547.00p | 556.00p | 539.00p | 539.00p | 192,399 |
| Apr 28, 2025 | 533.00p | 558.00p | 533.00p | 546.00p | 352,383 |
| Apr 25, 2025 | 539.00p | 547.00p | 536.00p | 541.00p | 259,797 |
| Apr 24, 2025 | 538.00p | 542.00p | 529.00p | 529.00p | 20,121,313 |
| Apr 23, 2025 | 526.00p | 544.00p | 524.00p | 536.00p | 294,952 |
| Apr 22, 2025 | 511.00p | 522.00p | 510.00p | 516.00p | 26,584,400 |
| Apr 17, 2025 | 517.00p | 517.75p | 507.00p | 511.00p | 112,125 |
| Apr 16, 2025 | 513.00p | 517.00p | 507.00p | 515.00p | 10,219,142 |
| Apr 15, 2025 | 504.00p | 518.00p | 500.00p | 514.00p | 664,949 |
| Apr 14, 2025 | 499.50p | 502.00p | 494.50p | 498.00p | 143,473 |
| Apr 11, 2025 | 494.50p | 496.00p | 481.50p | 484.50p | 1,142,532 |
| Apr 10, 2025 | 516.00p | 519.00p | 489.13p | 489.50p | 622,949 |
| Apr 9, 2025 | 454.00p | 469.63p | 453.00p | 463.00p | 278,372 |
| Apr 8, 2025 | 469.50p | 479.50p | 450.00p | 469.00p | 283,146 |
| Apr 7, 2025 | 455.00p | 470.50p | 392.25p | 451.50p | 7,342,458 |
| Apr 4, 2025 | 499.50p | 502.00p | 454.00p | 468.00p | 926,466 |
| Apr 3, 2025 | 517.00p | 518.75p | 505.25p | 511.00p | 279,425 |
| Apr 2, 2025 | 526.00p | 533.00p | 522.13p | 528.00p | 1,251,749 |
| Apr 1, 2025 | 521.00p | 532.13p | 518.25p | 525.00p | 2,712,549 |
| Mar 31, 2025 | 523.00p | 523.00p | 510.00p | 515.00p | 341,197 |
| Mar 28, 2025 | 531.00p | 536.00p | 524.00p | 527.00p | 275,424 |
| Mar 27, 2025 | 536.00p | 544.00p | 529.75p | 539.00p | 194,456 |
| Mar 26, 2025 | 540.00p | 558.75p | 540.00p | 546.00p | 2,204,262 |
| Mar 25, 2025 | 547.00p | 553.00p | 543.00p | 551.00p | 16,978,329 |
| Mar 24, 2025 | 546.00p | 552.13p | 542.26p | 545.00p | 480,150 |
| Mar 21, 2025 | 532.00p | 543.00p | 526.00p | 537.00p | 9,838,783 |
| Mar 20, 2025 | 550.00p | 552.00p | 528.00p | 532.00p | 9,650,707 |
| Mar 19, 2025 | 547.00p | 554.00p | 546.00p | 547.00p | 215,752 |
| Mar 18, 2025 | 534.00p | 555.00p | 532.00p | 549.00p | 367,904 |
| Mar 17, 2025 | 522.00p | 532.00p | 518.85p | 527.00p | 1,112,523 |
| Mar 14, 2025 | 500.00p | 525.15p | 498.65p | 520.00p | 804,703 |
| Mar 13, 2025 | 497.50p | 507.00p | 496.50p | 507.00p | 172,989 |
| Mar 12, 2025 | 503.00p | 512.00p | 500.00p | 501.00p | 317,603 |
| Mar 11, 2025 | 502.00p | 508.00p | 491.50p | 502.00p | 308,641 |
| Mar 10, 2025 | 523.00p | 527.00p | 497.00p | 503.00p | 3,707,325 |
| Mar 7, 2025 | 530.00p | 530.00p | 516.00p | 520.00p | 617,261 |
| Mar 6, 2025 | 523.00p | 536.00p | 517.30p | 536.00p | 511,834 |
| Mar 5, 2025 | 509.00p | 521.00p | 508.00p | 515.00p | 730,881 |
| Mar 4, 2025 | 509.00p | 513.00p | 486.65p | 491.00p | 2,013,295 |
| Mar 3, 2025 | 512.00p | 523.15p | 505.30p | 517.00p | 475,729 |
| Feb 28, 2025 | 511.00p | 514.70p | 502.30p | 510.00p | 822,399 |
| Feb 27, 2025 | 516.00p | 518.00p | 507.00p | 510.00p | 424,937 |
| Feb 26, 2025 | 504.00p | 516.00p | 503.00p | 513.00p | 990,038 |
| Feb 25, 2025 | 492.50p | 509.00p | 491.12p | 500.00p | 815,981 |
| Feb 24, 2025 | 490.00p | 497.00p | 487.00p | 492.50p | 1,191,790 |
| Feb 21, 2025 | 482.00p | 487.50p | 478.16p | 484.50p | 788,999 |
| Feb 20, 2025 | 481.00p | 490.38p | 480.00p | 482.50p | 1,486,538 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.