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
01/03/2021 255.25p 259.90p 250.95p 252.00p 1499623
26/02/2021 256.05p 257.25p 249.30p 249.30p 1778228
25/02/2021 256.00p 264.35p 255.95p 260.85p 2224675
24/02/2021 251.30p 255.20p 249.94p 254.60p 1651756
23/02/2021 250.95p 256.01p 249.65p 255.30p 2183451
22/02/2021 259.60p 259.60p 246.78p 248.15p 1968079
19/02/2021 248.65p 259.60p 245.70p 259.60p 6718768
18/02/2021 252.05p 253.40p 245.94p 247.80p 1299880
17/02/2021 255.00p 258.30p 250.00p 253.30p 2016782
16/02/2021 255.20p 256.00p 249.80p 250.60p 1743622
15/02/2021 246.00p 255.25p 246.00p 255.00p 1553493
12/02/2021 244.30p 246.00p 239.50p 246.00p 1257980
11/02/2021 247.55p 249.48p 242.78p 244.95p 798861
10/02/2021 249.25p 252.00p 244.55p 247.30p 1206392
09/02/2021 247.00p 251.95p 245.70p 247.10p 728695
08/02/2021 244.10p 251.20p 243.70p 247.70p 1746343
05/02/2021 230.00p 244.10p 230.00p 240.60p 1503299
04/02/2021 225.05p 236.70p 225.00p 230.50p 2181674
03/02/2021 230.00p 234.43p 224.50p 225.65p 2034606
02/02/2021 214.50p 226.85p 214.50p 224.00p 1436068
01/02/2021 211.80p 218.20p 211.80p 217.00p 618547
29/01/2021 213.65p 218.45p 211.20p 213.90p 1383225
28/01/2021 213.80p 220.40p 210.75p 215.75p 1134367
27/01/2021 225.70p 227.40p 214.00p 216.00p 1973882
26/01/2021 223.10p 227.00p 221.60p 226.50p 885745
25/01/2021 230.60p 232.05p 217.30p 217.30p 852614
22/01/2021 232.65p 233.40p 227.05p 232.70p 1497321
21/01/2021 239.70p 240.35p 233.95p 234.30p 1419224
20/01/2021 237.45p 242.95p 235.80p 242.35p 1194713
19/01/2021 247.10p 247.30p 237.60p 237.60p 636133
18/01/2021 242.80p 246.50p 214.75p 244.65p 651089
15/01/2021 245.80p 252.00p 240.75p 242.80p 1439303
14/01/2021 247.05p 253.65p 247.05p 248.25p 2085798
13/01/2021 252.00p 253.85p 250.68p 251.05p 1620340
12/01/2021 254.65p 256.10p 251.55p 251.75p 1210622
11/01/2021 252.95p 257.52p 248.00p 250.00p 1749730
08/01/2021 251.00p 251.95p 244.20p 247.20p 3247404
07/01/2021 253.00p 254.40p 245.20p 253.15p 3873696
06/01/2021 237.35p 255.00p 237.35p 255.00p 5490968
05/01/2021 225.00p 235.00p 225.00p 235.00p 3573744
04/01/2021 236.60p 236.65p 225.95p 227.40p 2805100
31/12/2020 231.50p 238.10p 221.69p 238.10p 959580
30/12/2020 234.35p 238.70p 232.95p 236.00p 2470506
29/12/2020 244.05p 244.05p 232.00p 232.00p 2218733
24/12/2020 247.75p 247.75p 237.05p 244.80p 1357466
23/12/2020 230.00p 239.95p 228.50p 239.95p 2008465
22/12/2020 221.00p 232.10p 221.00p 227.40p 1415791
21/12/2020 227.30p 231.30p 221.04p 227.50p 3909265
18/12/2020 241.55p 246.00p 236.40p 238.00p 2693185
17/12/2020 243.30p 244.60p 239.05p 242.35p 2010737
16/12/2020 254.00p 254.00p 239.55p 243.80p 3899801
15/12/2020 237.00p 247.25p 237.00p 244.10p 2524789
14/12/2020 235.05p 244.00p 235.05p 236.75p 2460401
11/12/2020 239.50p 242.60p 232.35p 239.40p 3338996
10/12/2020 247.20p 250.95p 237.30p 243.60p 3802525
09/12/2020 236.00p 252.65p 235.55p 235.55p 3018960
08/12/2020 246.20p 253.16p 245.20p 246.70p 2247215
07/12/2020 256.00p 259.55p 246.80p 247.45p 3407809
04/12/2020 239.50p 252.15p 239.50p 250.20p 3390773
03/12/2020 250.00p 250.00p 238.40p 241.05p 2897880
02/12/2020 229.45p 243.65p 229.00p 239.20p 2503869
01/12/2020 217.90p 229.50p 217.90p 225.90p 3850743
30/11/2020 218.75p 223.25p 213.30p 215.05p 3325512
27/11/2020 214.55p 221.35p 213.35p 219.75p 2901141
26/11/2020 217.60p 218.75p 213.11p 217.10p 2943394
25/11/2020 221.50p 224.40p 214.95p 219.30p 2970733
24/11/2020 211.00p 223.65p 210.85p 223.65p 3991981
23/11/2020 210.00p 211.95p 207.65p 211.00p 2909730
20/11/2020 208.40p 210.00p 205.84p 207.45p 3567391
19/11/2020 209.50p 211.20p 204.65p 208.85p 2313588
18/11/2020 209.90p 218.95p 207.65p 218.95p 1625485
17/11/2020 213.95p 215.00p 205.05p 215.00p 1856601
16/11/2020 215.50p 219.10p 208.30p 208.30p 3711523
13/11/2020 205.80p 216.30p 205.80p 214.75p 2036126
12/11/2020 203.85p 208.55p 202.70p 208.15p 2268995
11/11/2020 205.70p 209.35p 199.00p 206.00p 3233503
10/11/2020 194.82p 206.00p 191.90p 206.00p 4906055
09/11/2020 161.02p 192.72p 161.02p 187.50p 6085977
06/11/2020 164.62p 167.54p 156.58p 156.58p 2972470
05/11/2020 161.30p 166.14p 156.80p 162.86p 2667269
04/11/2020 163.88p 163.88p 158.04p 162.50p 3155981
03/11/2020 161.54p 166.06p 160.84p 164.18p 2812267
02/11/2020 153.94p 164.10p 153.86p 164.10p 2818625
30/10/2020 149.06p 155.00p 148.86p 155.00p 2580733
29/10/2020 150.22p 153.58p 147.38p 153.58p 2900577
28/10/2020 149.42p 153.94p 147.46p 151.08p 4537569
27/10/2020 159.40p 164.04p 153.16p 157.00p 3223284
26/10/2020 155.22p 158.58p 152.72p 155.00p 1463546
23/10/2020 153.52p 159.48p 152.78p 159.48p 1447342
22/10/2020 149.58p 153.00p 147.42p 148.16p 1432353
21/10/2020 158.04p 159.24p 150.82p 151.00p 1517300
20/10/2020 149.22p 157.28p 148.82p 156.00p 2389444
19/10/2020 149.06p 154.26p 147.46p 154.26p 852886
16/10/2020 146.76p 149.74p 142.42p 149.12p 1723897
15/10/2020 146.00p 146.00p 141.10p 141.20p 1258709
14/10/2020 146.84p 150.34p 144.92p 148.38p 1557846
13/10/2020 150.58p 150.68p 145.70p 146.20p 1374627
12/10/2020 153.06p 154.44p 150.12p 150.12p 1248378
09/10/2020 155.58p 157.20p 153.00p 153.54p 1421990
08/10/2020 151.96p 157.94p 151.96p 156.00p 1661644
07/10/2020 154.30p 155.72p 152.86p 153.40p 1829156
06/10/2020 145.40p 157.00p 144.82p 155.00p 3394180
05/10/2020 144.82p 150.30p 144.06p 150.30p 1432680
02/10/2020 142.52p 144.00p 139.97p 140.46p 1121625
01/10/2020 146.70p 148.24p 142.78p 145.80p 1350824
30/09/2020 142.72p 147.84p 141.90p 142.02p 1552910
29/09/2020 151.72p 151.72p 144.90p 149.24p 1431219
28/09/2020 144.18p 152.64p 143.40p 152.64p 1467063
25/09/2020 142.40p 145.01p 138.82p 138.82p 1276507
24/09/2020 141.02p 143.18p 137.80p 142.00p 1817229
23/09/2020 145.36p 148.28p 140.02p 140.02p 2063547
22/09/2020 149.98p 150.40p 142.66p 149.00p 1849898
21/09/2020 154.60p 154.60p 145.26p 149.20p 1755171
18/09/2020 160.28p 160.88p 153.38p 155.92p 1874893
17/09/2020 164.40p 164.40p 158.32p 159.80p 1369950
16/09/2020 165.54p 166.28p 159.10p 163.68p 1604784
15/09/2020 167.82p 168.04p 164.30p 165.00p 1127580
14/09/2020 168.84p 168.84p 164.68p 167.70p 1240670
11/09/2020 169.06p 170.72p 166.58p 166.58p 1046881
10/09/2020 170.94p 172.80p 166.42p 172.74p 1402557
09/09/2020 170.34p 171.64p 166.24p 169.02p 1216194
08/09/2020 172.68p 175.46p 167.54p 171.06p 1347115
07/09/2020 172.28p 176.00p 168.42p 176.00p 1231402
04/09/2020 165.00p 172.40p 165.00p 171.50p 2109162
03/09/2020 164.44p 169.64p 163.32p 165.00p 1629026
02/09/2020 166.96p 167.48p 161.60p 161.60p 1849153
01/09/2020 174.72p 174.72p 163.20p 165.04p 3451015
28/08/2020 169.50p 179.86p 169.50p 179.86p 1956507
27/08/2020 171.90p 171.90p 166.76p 169.52p 1637285
26/08/2020 168.96p 173.44p 168.42p 173.08p 612456
25/08/2020 174.50p 177.06p 170.60p 170.74p 1310922
24/08/2020 162.00p 175.08p 162.00p 175.08p 1282056
21/08/2020 167.00p 168.30p 160.36p 160.36p 1542380
20/08/2020 169.26p 171.62p 167.38p 167.38p 1184314
19/08/2020 168.34p 173.72p 167.56p 169.02p 1766840
18/08/2020 169.82p 174.72p 168.16p 173.90p 2792562
17/08/2020 174.00p 175.94p 170.62p 172.66p 1420052
14/08/2020 175.10p 175.72p 168.76p 170.78p 2601644
13/08/2020 177.78p 181.78p 176.08p 181.66p 1634556
12/08/2020 179.40p 185.14p 179.06p 179.50p 2278786
11/08/2020 171.92p 180.40p 171.64p 179.96p 2041966
10/08/2020 167.90p 174.00p 167.24p 174.00p 2328111
07/08/2020 167.26p 168.32p 162.90p 166.40p 1655334
06/08/2020 169.90p 171.64p 165.50p 165.88p 1897004
05/08/2020 174.32p 176.20p 169.64p 173.00p 2605156
04/08/2020 171.80p 174.00p 168.32p 174.00p 1835664
03/08/2020 163.34p 167.94p 158.98p 165.00p 2045160
31/07/2020 172.66p 174.34p 164.00p 164.00p 2455683
30/07/2020 183.78p 183.78p 168.00p 168.00p 2907080
29/07/2020 188.48p 189.60p 179.42p 187.26p 2521393
28/07/2020 191.24p 193.28p 187.92p 188.00p 660592
27/07/2020 193.10p 193.10p 187.44p 188.50p 865137
24/07/2020 192.56p 195.36p 190.00p 190.00p 1151004
23/07/2020 200.00p 200.00p 192.47p 194.36p 1359770
22/07/2020 199.38p 201.30p 195.00p 201.20p 1731993
21/07/2020 202.00p 208.35p 197.00p 197.00p 2577856
20/07/2020 200.85p 201.40p 198.32p 199.02p 1521071
17/07/2020 204.35p 207.40p 194.20p 207.40p 4383591
16/07/2020 205.40p 208.35p 200.00p 200.00p 800863
15/07/2020 202.70p 210.00p 197.66p 210.00p 1529022
14/07/2020 204.00p 204.00p 198.00p 198.00p 538794
13/07/2020 202.35p 204.25p 198.88p 200.00p 1417086
10/07/2020 192.00p 198.68p 191.66p 194.48p 744851
09/07/2020 202.05p 202.05p 191.86p 191.86p 1098799
08/07/2020 202.00p 204.15p 198.88p 204.15p 1032257
07/07/2020 208.40p 209.95p 203.60p 209.20p 1239327
06/07/2020 203.10p 215.10p 203.10p 206.65p 1546002
03/07/2020 205.45p 206.89p 198.99p 201.70p 964144
02/07/2020 196.86p 209.40p 195.16p 208.00p 3011470
01/07/2020 196.22p 200.40p 190.62p 190.62p 1560981
30/06/2020 201.40p 202.90p 194.10p 202.90p 1008670
29/06/2020 194.46p 204.45p 191.68p 204.45p 1472318
26/06/2020 200.25p 200.25p 193.40p 196.14p 995600
25/06/2020 192.12p 198.54p 189.26p 191.82p 973055
24/06/2020 202.30p 204.15p 194.20p 195.00p 1225447
23/06/2020 194.50p 205.80p 193.50p 202.30p 2030982
22/06/2020 198.00p 198.00p 190.98p 196.80p 1903418
19/06/2020 199.24p 201.60p 194.04p 198.00p 1386443
18/06/2020 198.94p 203.75p 193.78p 197.50p 1092605
17/06/2020 201.00p 206.35p 198.36p 200.60p 1197714
16/06/2020 199.22p 206.15p 195.56p 206.15p 2187469
15/06/2020 190.02p 199.86p 188.94p 199.86p 2666320
12/06/2020 195.94p 205.05p 194.58p 196.00p 2598037
11/06/2020 218.00p 218.00p 197.06p 202.00p 3349167
10/06/2020 225.20p 230.65p 214.60p 219.20p 3072878
09/06/2020 229.00p 229.00p 216.25p 223.50p 2328565
08/06/2020 217.00p 232.00p 217.00p 229.00p 5094960
05/06/2020 209.90p 225.00p 209.00p 217.85p 2674132
04/06/2020 197.24p 209.90p 195.30p 209.90p 2587211
03/06/2020 197.00p 200.35p 193.76p 200.00p 1732671
02/06/2020 184.64p 195.00p 183.60p 187.68p 1826673
01/06/2020 188.00p 189.44p 182.74p 189.44p 1240967
29/05/2020 187.80p 190.06p 181.30p 187.98p 2666839
28/05/2020 192.14p 197.26p 186.22p 191.34p 3240750
27/05/2020 184.60p 193.54p 184.42p 192.82p 5208841
26/05/2020 175.96p 182.78p 172.24p 182.78p 2994327
22/05/2020 170.90p 172.80p 162.34p 169.82p 2785986
21/05/2020 165.54p 170.48p 164.56p 166.05p 1821535
20/05/2020 165.02p 169.62p 159.14p 168.74p 2052288
19/05/2020 175.70p 179.22p 160.26p 164.21p 4094348

*Close Price adjusted for both dividends and splits