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
20/06/2016 308.00p 314.00p 303.75p 304.00p 528173
17/06/2016 299.75p 304.00p 295.71p 304.00p 1614510
16/06/2016 287.25p 293.00p 283.90p 293.00p 1433916
15/06/2016 297.25p 298.35p 289.51p 296.00p 477827
14/06/2016 293.75p 296.85p 258.11p 289.00p 414963
13/06/2016 301.75p 304.06p 293.17p 296.50p 1582064
10/06/2016 312.00p 316.01p 302.21p 304.25p 634773
09/06/2016 317.25p 328.00p 317.25p 319.50p 1295325
08/06/2016 327.00p 327.00p 316.52p 320.00p 413984
07/06/2016 324.50p 327.25p 322.01p 323.50p 1062113
06/06/2016 323.00p 325.19p 315.54p 322.75p 1814615
03/06/2016 323.75p 328.53p 311.88p 317.00p 376168
02/06/2016 323.75p 334.65p 323.65p 326.00p 351115
01/06/2016 326.25p 329.15p 318.18p 324.00p 915566
31/05/2016 335.75p 338.00p 326.15p 326.75p 1008196
27/05/2016 331.75p 338.00p 326.75p 335.75p 348577
26/05/2016 335.00p 335.00p 326.25p 332.50p 398387
25/05/2016 324.00p 339.15p 320.65p 337.00p 463958
24/05/2016 312.50p 323.92p 310.00p 320.25p 1175913
23/05/2016 319.25p 321.20p 312.00p 317.00p 921805
20/05/2016 317.75p 321.31p 316.50p 320.75p 468713
19/05/2016 320.00p 324.14p 313.75p 314.50p 239493
18/05/2016 317.75p 323.41p 312.55p 319.50p 220475
17/05/2016 323.50p 326.50p 315.75p 319.75p 628221
16/05/2016 318.00p 321.25p 315.25p 319.75p 96757
13/05/2016 314.50p 322.25p 312.34p 321.00p 211526
12/05/2016 318.25p 325.50p 314.25p 317.25p 190660
11/05/2016 320.00p 323.35p 314.85p 321.25p 520708
10/05/2016 317.75p 323.30p 315.76p 320.50p 356545
09/05/2016 324.50p 328.43p 312.43p 312.50p 3199971
06/05/2016 317.00p 324.25p 311.75p 322.50p 2571737
05/05/2016 325.00p 327.50p 316.75p 317.50p 339904
04/05/2016 325.00p 330.87p 321.00p 323.25p 1255145
03/05/2016 346.00p 346.00p 324.88p 329.00p 556574
29/04/2016 351.75p 358.30p 343.22p 350.75p 534702
28/04/2016 344.50p 360.20p 344.00p 357.50p 1015554
27/04/2016 363.00p 363.00p 349.00p 355.50p 960011
26/04/2016 342.25p 351.78p 339.00p 349.25p 1171784
25/04/2016 344.00p 351.19p 337.15p 345.00p 332243
22/04/2016 348.00p 352.77p 345.00p 350.25p 182638
21/04/2016 342.25p 352.95p 340.81p 348.25p 397200
20/04/2016 328.75p 345.00p 327.30p 345.00p 3372409
19/04/2016 327.00p 332.75p 327.00p 332.75p 1038537
18/04/2016 321.00p 331.00p 315.25p 331.00p 1270490
15/04/2016 327.00p 327.00p 320.75p 325.75p 515393
14/04/2016 325.75p 328.00p 316.55p 325.75p 298614
13/04/2016 308.50p 324.50p 307.80p 321.50p 1239692
12/04/2016 299.00p 306.28p 296.06p 300.75p 317639
11/04/2016 295.25p 306.73p 292.25p 297.50p 495498
08/04/2016 290.50p 298.75p 289.63p 296.75p 1192795
07/04/2016 291.75p 297.13p 287.44p 288.75p 340218
06/04/2016 293.00p 299.05p 291.07p 296.25p 543964
05/04/2016 297.00p 298.21p 291.00p 294.25p 286290
04/04/2016 300.75p 309.95p 300.05p 301.75p 409040
01/04/2016 302.50p 312.25p 265.05p 305.00p 2064106
31/03/2016 311.00p 312.31p 304.15p 307.25p 914846
30/03/2016 316.00p 320.00p 311.78p 313.75p 507876
29/03/2016 315.00p 321.35p 310.49p 311.25p 439882
24/03/2016 320.00p 322.65p 313.65p 317.00p 410506
23/03/2016 330.50p 331.19p 319.91p 325.25p 842532
22/03/2016 328.50p 329.50p 323.39p 329.50p 1482046
21/03/2016 330.75p 339.60p 328.65p 331.50p 505680
18/03/2016 336.25p 338.30p 326.90p 334.75p 2720586
17/03/2016 339.50p 340.10p 322.90p 331.38p 2479516
16/03/2016 340.50p 342.00p 329.30p 332.50p 456222
15/03/2016 354.00p 354.00p 334.70p 337.50p 1065122
14/03/2016 349.00p 353.15p 346.40p 351.25p 782206
11/03/2016 332.00p 348.25p 328.30p 348.25p 508212
10/03/2016 317.75p 340.70p 312.45p 325.25p 538296
09/03/2016 321.50p 324.25p 316.65p 318.75p 1079333
08/03/2016 317.25p 328.54p 313.30p 323.00p 344382
07/03/2016 322.00p 322.00p 311.00p 318.75p 717973
04/03/2016 316.00p 320.50p 313.72p 320.50p 2935564
03/03/2016 313.75p 316.45p 281.27p 314.25p 2719727
02/03/2016 296.00p 315.15p 296.00p 312.00p 589830
01/03/2016 290.75p 299.25p 288.00p 299.25p 1175143
29/02/2016 290.00p 295.54p 282.25p 291.75p 486059
26/02/2016 287.00p 291.89p 282.41p 291.00p 426830
25/02/2016 279.00p 282.00p 276.10p 279.50p 244461
24/02/2016 283.00p 284.10p 268.90p 273.00p 2628255
23/02/2016 291.00p 292.00p 281.56p 284.00p 2460254
22/02/2016 278.25p 286.75p 277.60p 284.50p 948456
19/02/2016 278.00p 284.60p 266.58p 271.37p 1229394
18/02/2016 295.75p 296.75p 260.37p 280.25p 2835777
17/02/2016 283.75p 293.07p 281.96p 292.50p 221828
16/02/2016 280.50p 283.50p 252.39p 281.50p 3140117
15/02/2016 277.25p 282.60p 252.14p 278.75p 2844352
12/02/2016 260.25p 273.78p 260.25p 269.25p 690492
11/02/2016 271.25p 271.25p 238.69p 260.25p 2152882
10/02/2016 270.75p 283.28p 265.85p 276.50p 259592
09/02/2016 270.25p 280.25p 261.85p 265.50p 1684591
08/02/2016 289.00p 290.25p 270.53p 273.00p 311816
05/02/2016 290.00p 295.12p 278.49p 288.25p 476390
04/02/2016 272.00p 283.71p 264.66p 281.25p 1459114
03/02/2016 274.50p 276.70p 256.75p 263.50p 632348
02/02/2016 289.50p 289.50p 273.05p 274.50p 1047420
01/02/2016 297.75p 300.30p 286.51p 288.75p 534355
29/01/2016 297.00p 302.53p 270.91p 299.75p 635538
28/01/2016 305.25p 305.44p 289.00p 292.37p 2303769
27/01/2016 299.00p 307.00p 297.15p 307.00p 703808
26/01/2016 290.50p 305.03p 286.75p 305.00p 757717
25/01/2016 304.00p 305.50p 291.21p 297.00p 3573387
22/01/2016 300.75p 310.43p 297.61p 305.75p 2578922
21/01/2016 287.25p 297.50p 285.04p 293.50p 4991124
20/01/2016 298.00p 298.00p 284.20p 288.25p 494656
19/01/2016 303.25p 308.25p 298.93p 301.75p 1099031
18/01/2016 305.00p 306.60p 297.15p 298.00p 564584
15/01/2016 308.25p 406.50p 302.02p 305.63p 2085799
14/01/2016 314.00p 314.00p 303.90p 309.50p 2199809
13/01/2016 316.00p 319.50p 310.40p 312.75p 1818173
12/01/2016 309.00p 319.50p 303.90p 312.00p 296586
11/01/2016 306.00p 313.69p 303.58p 306.75p 4145045
08/01/2016 312.00p 313.50p 300.88p 304.63p 928893
07/01/2016 308.00p 311.00p 301.05p 311.00p 1962341
06/01/2016 320.00p 324.04p 308.04p 312.25p 553492
05/01/2016 327.00p 329.04p 318.99p 321.00p 2241592
04/01/2016 333.00p 333.00p 323.08p 323.50p 760830
31/12/2015 338.50p 339.62p 334.59p 338.50p 202559
30/12/2015 343.00p 343.00p 338.00p 340.00p 380267
29/12/2015 338.75p 343.25p 338.75p 340.25p 342740
24/12/2015 347.00p 347.00p 341.89p 346.00p 71061
23/12/2015 340.00p 343.82p 334.28p 341.25p 3827420
22/12/2015 328.00p 335.95p 328.00p 333.75p 262435
21/12/2015 334.00p 336.35p 325.68p 328.50p 1832859
18/12/2015 345.00p 346.79p 338.00p 341.00p 3231815
17/12/2015 343.00p 353.60p 343.00p 347.50p 521680
16/12/2015 334.00p 344.76p 334.00p 340.00p 825946
15/12/2015 329.25p 337.99p 327.76p 335.50p 798357
14/12/2015 330.00p 335.35p 320.84p 324.00p 526711
11/12/2015 336.00p 341.22p 331.70p 332.00p 432016
10/12/2015 337.00p 345.78p 336.65p 338.00p 402719
09/12/2015 339.50p 347.11p 337.15p 342.25p 291154
08/12/2015 347.00p 351.60p 339.36p 342.25p 693311
07/12/2015 358.75p 359.97p 349.64p 351.50p 1225085
04/12/2015 355.00p 360.38p 350.64p 357.25p 453014
03/12/2015 360.50p 367.80p 349.81p 358.00p 2753904
02/12/2015 367.25p 367.45p 359.26p 362.00p 1851559
01/12/2015 359.00p 367.50p 359.00p 364.00p 1447779
30/11/2015 355.00p 366.00p 355.00p 363.75p 2756547
27/11/2015 361.00p 366.81p 358.43p 361.50p 1484903
26/11/2015 352.00p 364.67p 352.00p 358.00p 382684
25/11/2015 365.00p 365.00p 350.04p 358.00p 620245
24/11/2015 362.50p 368.00p 357.21p 368.00p 288986
23/11/2015 359.75p 364.50p 358.55p 364.00p 164224
20/11/2015 360.25p 367.71p 359.00p 360.50p 132916
19/11/2015 360.25p 366.75p 359.30p 365.25p 502403
18/11/2015 341.50p 359.70p 341.50p 356.75p 150834
17/11/2015 356.75p 360.53p 350.80p 357.12p 296984
16/11/2015 351.25p 353.45p 346.55p 348.50p 276724
13/11/2015 361.00p 361.55p 349.30p 353.75p 484574
12/11/2015 371.00p 371.70p 355.10p 356.25p 443488
11/11/2015 368.25p 373.80p 366.62p 368.75p 495091
10/11/2015 367.00p 373.59p 363.85p 365.50p 2203973
09/11/2015 375.00p 380.30p 370.02p 370.37p 363276
06/11/2015 372.25p 379.63p 370.20p 379.50p 271796
05/11/2015 367.00p 378.50p 367.00p 372.50p 1676904
04/11/2015 370.75p 382.30p 369.95p 371.50p 883840
03/11/2015 365.50p 371.26p 356.71p 370.25p 751136
02/11/2015 361.50p 371.25p 360.55p 369.50p 274495
30/10/2015 366.75p 367.47p 361.17p 364.00p 1394619
29/10/2015 361.50p 371.59p 359.71p 363.50p 391235
28/10/2015 375.50p 377.50p 360.33p 377.25p 1529822
27/10/2015 373.00p 514.00p 360.33p 371.75p 4593070
26/10/2015 376.00p 379.60p 373.63p 375.50p 784635
23/10/2015 384.75p 385.75p 372.34p 377.62p 636524
22/10/2015 371.50p 383.06p 365.75p 376.50p 229801
21/10/2015 370.00p 374.70p 365.05p 369.75p 281010
20/10/2015 370.00p 374.64p 367.05p 369.88p 372137
19/10/2015 389.00p 389.00p 375.74p 382.00p 811323
16/10/2015 382.00p 384.80p 374.05p 381.50p 479454
15/10/2015 377.00p 378.70p 370.30p 371.00p 675799
14/10/2015 382.00p 383.91p 374.25p 374.50p 738014
13/10/2015 384.00p 389.70p 379.01p 382.50p 415382
12/10/2015 394.00p 400.20p 370.32p 397.00p 297601
09/10/2015 384.00p 398.80p 384.00p 398.25p 1042650
08/10/2015 379.00p 385.00p 378.20p 383.25p 204374
07/10/2015 381.50p 395.21p 379.70p 384.00p 2082407
06/10/2015 370.25p 380.25p 367.06p 380.25p 175686
05/10/2015 355.00p 368.83p 355.00p 367.25p 726632
02/10/2015 351.75p 356.17p 345.80p 352.62p 435326
01/10/2015 351.50p 356.30p 349.31p 349.38p 1445062
30/09/2015 359.00p 359.00p 349.05p 349.62p 1189884
29/09/2015 339.50p 349.20p 337.29p 346.25p 1836078
28/09/2015 346.50p 350.30p 339.25p 343.00p 314915
25/09/2015 341.00p 352.30p 341.00p 348.38p 408017
24/09/2015 356.00p 356.00p 335.57p 338.50p 3494227
23/09/2015 357.00p 358.18p 345.99p 351.25p 2441664
22/09/2015 363.75p 366.50p 351.84p 356.00p 971575
21/09/2015 371.00p 373.50p 364.80p 370.00p 2061267
18/09/2015 378.00p 383.80p 368.00p 369.75p 34781624
17/09/2015 379.50p 383.45p 376.80p 380.50p 1088035
16/09/2015 370.00p 378.07p 355.39p 376.13p 1137628
15/09/2015 362.75p 373.69p 362.75p 372.00p 1342273
14/09/2015 368.25p 372.95p 365.00p 370.00p 195700
11/09/2015 375.00p 376.75p 366.44p 371.50p 253341
10/09/2015 383.00p 383.00p 370.05p 374.00p 494104
09/09/2015 384.25p 393.17p 382.80p 387.25p 2699962
08/09/2015 380.50p 384.17p 376.00p 377.13p 1099388
07/09/2015 383.00p 387.12p 376.75p 376.75p 1832930
04/09/2015 381.75p 385.70p 373.80p 380.38p 728354

*Close Price adjusted for both dividends and splits