Banco Santander S.A. (BNC) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Banco Santander S.A.

Date Open High Low Close* Volume
31/03/2017 483.00p 493.81p 483.00p 489.25p 6022297
30/03/2017 489.75p 497.72p 488.30p 490.25p 6184931
29/03/2017 504.00p 504.50p 490.95p 494.00p 2825576
28/03/2017 492.25p 499.50p 490.30p 498.50p 1157140
27/03/2017 489.50p 492.00p 485.62p 489.25p 2690919
24/03/2017 491.00p 496.30p 488.57p 493.75p 33511172
23/03/2017 487.00p 497.82p 487.00p 491.75p 3495547
22/03/2017 480.25p 497.45p 394.85p 491.75p 4317002
21/03/2017 496.50p 501.83p 487.50p 488.75p 3062662
20/03/2017 485.00p 492.45p 484.50p 491.75p 2292651
17/03/2017 487.75p 495.55p 486.55p 490.25p 5372315
16/03/2017 479.50p 493.55p 468.99p 490.25p 17867772
15/03/2017 461.00p 477.44p 461.00p 473.00p 2538014
14/03/2017 478.50p 480.50p 466.93p 467.75p 7425980
13/03/2017 481.25p 481.40p 473.55p 474.25p 11272049
10/03/2017 475.00p 487.00p 474.33p 481.50p 8914160
09/03/2017 468.00p 475.70p 410.62p 472.63p 7887956
08/03/2017 459.25p 466.05p 457.30p 464.00p 5345311
07/03/2017 459.25p 459.30p 367.27p 457.00p 3538942
06/03/2017 454.50p 464.00p 454.05p 458.00p 1185108
03/03/2017 446.00p 459.55p 368.05p 458.87p 8671951
02/03/2017 450.00p 456.55p 448.00p 448.00p 1682374
01/03/2017 436.75p 456.50p 436.75p 456.50p 5850893
28/02/2017 433.00p 441.50p 431.75p 441.50p 2286170
27/02/2017 428.00p 433.55p 426.36p 432.00p 1891670
24/02/2017 434.50p 435.14p 422.90p 426.50p 2537738
23/02/2017 436.50p 437.44p 429.55p 430.75p 1645126
22/02/2017 434.00p 443.16p 428.30p 433.00p 11742060
21/02/2017 439.25p 445.59p 434.05p 440.25p 2092040
20/02/2017 437.00p 444.10p 436.00p 438.75p 10905995
17/02/2017 445.00p 445.00p 433.85p 441.00p 1209167
16/02/2017 446.75p 447.30p 440.97p 444.25p 4844655
15/02/2017 429.75p 448.00p 429.75p 445.50p 5186529
14/02/2017 434.50p 440.80p 431.85p 439.75p 3421135
13/02/2017 425.00p 437.71p 425.00p 435.75p 3117310
10/02/2017 436.50p 439.30p 426.84p 430.00p 6368539
09/02/2017 425.00p 437.75p 422.38p 436.00p 7836402
08/02/2017 436.75p 441.62p 421.50p 431.50p 7897237
07/02/2017 450.00p 450.00p 437.80p 438.00p 61917992
06/02/2017 457.50p 460.80p 362.47p 448.50p 10171718
03/02/2017 452.00p 461.80p 452.00p 458.75p 31329158
02/02/2017 453.25p 457.05p 441.70p 456.25p 109152304
01/02/2017 446.00p 449.50p 440.37p 441.00p 136843552
31/01/2017 444.75p 454.61p 440.02p 443.87p 5044434
30/01/2017 446.00p 452.38p 442.90p 445.75p 2504153
27/01/2017 452.75p 462.12p 447.79p 455.50p 32385638
26/01/2017 463.25p 466.35p 452.90p 453.00p 17484814
25/01/2017 452.50p 466.52p 373.09p 457.75p 123201416
24/01/2017 436.00p 444.24p 435.55p 440.50p 186865280
23/01/2017 440.00p 441.39p 432.50p 432.50p 21314180
20/01/2017 441.50p 445.55p 437.69p 443.00p 2440838
19/01/2017 435.00p 445.18p 435.00p 437.25p 1226473
18/01/2017 439.25p 443.45p 434.65p 437.75p 27510920
17/01/2017 439.00p 449.32p 435.50p 435.50p 1554725
16/01/2017 454.00p 454.00p 441.44p 442.50p 651916
13/01/2017 444.00p 450.80p 441.30p 447.25p 1605825
12/01/2017 435.75p 443.80p 433.95p 440.75p 3087005
11/01/2017 440.00p 446.31p 438.05p 438.50p 2668817
10/01/2017 446.00p 449.75p 436.69p 444.25p 3665842
09/01/2017 448.00p 449.00p 438.61p 443.75p 1130760
06/01/2017 444.00p 444.15p 435.78p 443.25p 2864406
05/01/2017 438.00p 444.50p 434.90p 438.50p 6412984
04/01/2017 431.00p 439.81p 431.00p 436.25p 3503663
03/01/2017 425.00p 513.00p 424.40p 433.75p 5351966
30/12/2016 418.50p 421.40p 414.25p 414.25p 120969
29/12/2016 412.75p 419.65p 412.75p 418.50p 4095184
28/12/2016 420.75p 422.65p 415.88p 416.50p 1255358
23/12/2016 418.00p 426.35p 418.00p 422.00p 138689
22/12/2016 418.25p 423.25p 416.39p 420.25p 1210690
21/12/2016 419.00p 421.00p 412.72p 421.00p 12334821
20/12/2016 411.75p 420.39p 409.88p 418.00p 3466656
19/12/2016 418.00p 420.69p 411.12p 413.50p 2450373
16/12/2016 422.00p 422.25p 414.75p 422.25p 4679543
15/12/2016 404.00p 419.82p 400.06p 417.50p 4002448
14/12/2016 411.00p 417.19p 408.75p 408.75p 2052986
13/12/2016 414.00p 416.75p 405.18p 416.75p 3133744
12/12/2016 407.50p 413.15p 406.50p 409.00p 12178169
09/12/2016 419.00p 419.00p 406.50p 410.00p 4847456
08/12/2016 400.00p 421.25p 399.56p 417.00p 5397566
07/12/2016 393.25p 400.00p 390.76p 400.00p 7211551
06/12/2016 367.50p 386.75p 364.69p 386.75p 1540861
05/12/2016 353.00p 368.15p 351.15p 366.50p 3969534
02/12/2016 366.00p 366.00p 359.90p 362.25p 3208407
01/12/2016 364.25p 368.54p 361.15p 366.00p 3098058
30/11/2016 369.00p 369.00p 360.00p 366.00p 2831563
29/11/2016 356.00p 367.81p 356.00p 361.00p 2091368
28/11/2016 361.50p 365.40p 356.28p 360.25p 2144466
25/11/2016 363.00p 366.90p 361.08p 362.75p 1979640
24/11/2016 365.25p 369.50p 361.00p 361.00p 1707142
23/11/2016 370.25p 371.88p 365.01p 366.75p 1656494
22/11/2016 366.75p 372.00p 365.81p 368.25p 934759
21/11/2016 368.50p 370.75p 362.25p 362.50p 3183245
18/11/2016 377.75p 377.75p 360.65p 366.75p 6386779
17/11/2016 365.00p 373.65p 365.00p 372.75p 3065177
16/11/2016 375.00p 378.65p 367.10p 369.25p 2598072
15/11/2016 370.25p 379.15p 365.61p 377.00p 1594969
14/11/2016 370.75p 375.73p 364.69p 371.50p 3703217
11/11/2016 395.00p 395.00p 363.40p 367.25p 9604487
10/11/2016 405.00p 406.65p 383.25p 384.50p 6856271
09/11/2016 379.00p 393.64p 373.25p 389.25p 6590562
08/11/2016 392.00p 394.25p 384.56p 394.25p 2143465
07/11/2016 396.00p 396.00p 380.46p 390.75p 5933795
04/11/2016 384.50p 385.50p 378.25p 380.50p 3782230
03/11/2016 383.25p 395.86p 383.25p 388.25p 578543
02/11/2016 396.00p 396.00p 385.85p 389.25p 6272899
01/11/2016 401.00p 403.85p 393.78p 398.00p 829906
31/10/2016 399.50p 407.60p 399.50p 400.75p 9140440
28/10/2016 409.00p 409.00p 397.56p 407.75p 1565944
27/10/2016 401.25p 407.00p 398.00p 407.00p 1091434
26/10/2016 398.00p 405.10p 396.85p 398.25p 3202223
25/10/2016 400.00p 401.11p 393.35p 398.25p 7002106
24/10/2016 392.75p 401.02p 311.86p 400.00p 15048275
21/10/2016 382.00p 386.26p 380.00p 384.75p 4131157
20/10/2016 374.00p 384.11p 367.50p 382.75p 4675349
19/10/2016 367.00p 374.75p 364.91p 373.25p 14371390
18/10/2016 368.00p 370.40p 360.17p 365.50p 13369664
17/10/2016 357.25p 368.50p 357.25p 363.00p 2416789
14/10/2016 355.25p 370.00p 355.25p 370.00p 2887636
13/10/2016 354.25p 360.56p 350.93p 353.25p 2269768
12/10/2016 358.75p 364.05p 358.30p 361.50p 6952395
11/10/2016 360.00p 363.50p 356.07p 363.50p 4836946
10/10/2016 357.50p 360.00p 349.90p 358.00p 1317833
07/10/2016 356.00p 366.80p 346.05p 355.25p 7146917
06/10/2016 356.00p 362.45p 353.81p 357.25p 3389389
05/10/2016 350.00p 357.00p 344.62p 352.25p 4485035
04/10/2016 345.00p 350.00p 274.54p 345.50p 4294597
03/10/2016 349.00p 349.00p 338.78p 345.50p 1477157
30/09/2016 327.50p 342.03p 324.05p 340.00p 8676415
29/09/2016 341.00p 343.03p 336.25p 340.75p 1535002
28/09/2016 335.00p 339.80p 334.20p 336.25p 928632
27/09/2016 339.50p 340.43p 330.82p 332.50p 826114
26/09/2016 341.50p 341.50p 331.24p 336.50p 4337533
23/09/2016 342.75p 348.20p 337.15p 342.25p 2255060
22/09/2016 351.00p 357.10p 344.47p 352.00p 6821990
21/09/2016 339.00p 346.19p 339.00p 343.00p 4096681
20/09/2016 333.75p 337.88p 330.97p 334.75p 1744850
19/09/2016 333.00p 338.00p 333.00p 335.50p 699983
16/09/2016 344.50p 344.50p 328.80p 332.00p 4159215
15/09/2016 334.50p 339.27p 332.80p 337.25p 2043854
14/09/2016 339.25p 339.93p 333.75p 333.75p 8150749
13/09/2016 346.75p 348.05p 335.59p 338.75p 4138840
12/09/2016 350.00p 350.00p 340.30p 345.50p 1878136
09/09/2016 349.00p 362.80p 349.00p 355.75p 3051381
08/09/2016 350.00p 357.55p 346.25p 356.50p 6076965
07/09/2016 341.75p 485.19p 338.70p 346.75p 779627
06/09/2016 349.25p 349.50p 339.30p 344.00p 3114887
05/09/2016 349.00p 349.00p 336.78p 349.00p 764296
02/09/2016 345.00p 345.37p 333.87p 344.75p 8348468
01/09/2016 343.25p 353.38p 336.63p 338.75p 12217564
31/08/2016 336.00p 345.06p 335.50p 343.50p 2031942
30/08/2016 332.50p 337.67p 330.80p 335.50p 1782446
26/08/2016 328.00p 333.53p 327.30p 333.00p 6781438
25/08/2016 331.00p 331.00p 323.09p 328.50p 55647064
24/08/2016 327.00p 333.12p 320.40p 328.50p 872602
23/08/2016 317.75p 325.86p 316.15p 324.25p 1987352
22/08/2016 309.00p 320.36p 309.00p 316.00p 10212827
19/08/2016 321.25p 321.25p 310.88p 315.00p 309170
18/08/2016 324.75p 324.75p 314.31p 321.25p 696791
17/08/2016 326.75p 332.11p 322.14p 322.50p 2079980
16/08/2016 332.25p 335.18p 329.65p 330.25p 2425737
15/08/2016 330.25p 335.45p 330.15p 334.12p 258367
12/08/2016 333.00p 333.50p 330.14p 332.38p 724340
11/08/2016 330.00p 331.45p 326.68p 331.00p 3148164
10/08/2016 329.50p 329.50p 324.25p 328.13p 2822240
09/08/2016 320.00p 326.50p 317.87p 324.25p 3544906
08/08/2016 321.00p 324.20p 316.21p 320.75p 1267726
05/08/2016 307.25p 314.09p 306.30p 313.25p 731286
04/08/2016 298.50p 307.95p 295.50p 304.00p 1492236
03/08/2016 295.75p 299.60p 290.19p 294.00p 5214564
02/08/2016 306.75p 308.85p 294.25p 296.88p 1791516
01/08/2016 326.50p 326.90p 309.32p 314.25p 1278285
29/07/2016 314.75p 323.25p 313.15p 320.00p 2012006
28/07/2016 329.00p 329.00p 311.01p 313.50p 2368085
27/07/2016 317.50p 327.85p 316.40p 324.00p 774189
26/07/2016 314.00p 320.44p 312.69p 316.25p 661682
25/07/2016 324.50p 326.60p 261.86p 317.00p 1543039
22/07/2016 322.75p 327.15p 319.00p 323.25p 844877
21/07/2016 314.00p 326.65p 314.00p 321.75p 4385377
20/07/2016 316.75p 322.00p 313.24p 322.00p 1526967
19/07/2016 314.00p 322.61p 312.15p 320.00p 385450
18/07/2016 320.00p 323.66p 264.22p 315.75p 327525
15/07/2016 315.50p 322.47p 312.69p 317.75p 5734471
14/07/2016 319.50p 322.50p 312.15p 317.50p 1077830
13/07/2016 317.25p 323.70p 310.85p 313.50p 1380015
12/07/2016 308.00p 323.08p 302.85p 320.00p 2612871
11/07/2016 301.00p 308.60p 297.90p 302.50p 336008
08/07/2016 282.00p 301.12p 282.00p 298.50p 1174387
07/07/2016 291.25p 293.00p 283.56p 286.00p 1032542
06/07/2016 285.75p 287.50p 230.56p 284.50p 5189249
05/07/2016 292.00p 295.31p 283.04p 292.00p 667747
04/07/2016 293.00p 297.85p 288.69p 295.00p 1168429
01/07/2016 290.75p 296.31p 284.90p 295.50p 1550966
30/06/2016 282.50p 289.60p 276.50p 287.75p 2205037
29/06/2016 285.00p 290.35p 282.75p 286.25p 1294915
28/06/2016 285.00p 286.50p 277.50p 277.50p 873790
27/06/2016 294.00p 294.25p 267.50p 275.50p 1855175
24/06/2016 259.00p 285.50p 249.43p 276.50p 8066538
23/06/2016 316.00p 324.75p 308.90p 324.75p 522120
22/06/2016 305.00p 315.25p 304.15p 312.00p 1745105
21/06/2016 308.50p 311.08p 303.25p 308.25p 961981

*Close Price adjusted for both dividends and splits