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
29/01/2018 532.70p 534.50p 529.90p 529.90p 213726
26/01/2018 530.20p 534.00p 527.70p 529.90p 306321
25/01/2018 529.00p 532.00p 522.40p 532.00p 280296
24/01/2018 528.00p 528.60p 521.60p 525.50p 129978
23/01/2018 531.60p 533.80p 524.00p 525.40p 360773
22/01/2018 523.70p 533.30p 521.90p 526.90p 486436
19/01/2018 520.20p 526.50p 518.80p 524.30p 627095
18/01/2018 517.40p 523.80p 517.40p 520.10p 248976
17/01/2018 522.50p 524.70p 519.10p 520.90p 257250
16/01/2018 523.30p 529.80p 521.90p 525.50p 190673
15/01/2018 530.00p 530.00p 522.60p 524.20p 187019
12/01/2018 528.00p 532.40p 522.80p 523.90p 237294
11/01/2018 517.40p 531.90p 516.20p 526.20p 506002
10/01/2018 503.00p 518.30p 503.00p 516.00p 707696
09/01/2018 501.20p 506.30p 499.90p 504.10p 146059
08/01/2018 504.50p 508.50p 501.00p 501.00p 380161
05/01/2018 506.10p 509.80p 500.20p 504.00p 480921
04/01/2018 486.85p 503.00p 486.85p 503.00p 797623
03/01/2018 485.25p 485.25p 477.15p 485.25p 198678
02/01/2018 492.00p 492.00p 483.00p 485.20p 989483
29/12/2017 489.25p 490.00p 484.60p 485.25p 334518
28/12/2017 487.25p 493.96p 487.25p 489.50p 699150
27/12/2017 489.00p 498.75p 489.00p 493.50p 1543129
22/12/2017 502.00p 502.00p 495.75p 500.50p 335026
21/12/2017 497.00p 508.60p 496.18p 507.50p 1541923
20/12/2017 501.00p 502.80p 494.85p 499.25p 4636526
19/12/2017 498.25p 503.60p 494.45p 503.50p 1169372
18/12/2017 498.00p 501.40p 495.60p 498.75p 3500437
15/12/2017 493.75p 499.65p 491.35p 497.50p 1755660
14/12/2017 499.00p 501.60p 492.65p 493.50p 1067843
13/12/2017 497.50p 503.90p 497.18p 499.25p 3411457
12/12/2017 497.00p 503.09p 496.35p 501.00p 1219244
11/12/2017 499.25p 500.10p 495.05p 498.62p 937332
08/12/2017 485.00p 499.64p 485.00p 496.25p 2246154
07/12/2017 485.50p 489.00p 482.10p 486.00p 1024272
06/12/2017 486.50p 488.25p 480.19p 485.00p 2484839
05/12/2017 491.50p 497.00p 488.82p 489.75p 1217976
04/12/2017 493.00p 494.15p 488.72p 491.25p 2239701
01/12/2017 495.00p 498.65p 484.63p 487.25p 2502332
30/11/2017 499.50p 508.58p 498.01p 499.50p 2201811
29/11/2017 501.50p 515.37p 499.10p 505.50p 2033830
28/11/2017 499.00p 502.10p 497.10p 501.00p 779700
27/11/2017 498.25p 503.10p 494.50p 499.88p 2026835
24/11/2017 492.75p 500.60p 491.25p 497.00p 1643408
23/11/2017 488.25p 495.00p 485.10p 495.00p 591647
22/11/2017 488.25p 492.65p 485.50p 487.50p 2461725
21/11/2017 491.00p 492.35p 483.75p 486.25p 1992476
20/11/2017 486.00p 497.72p 5.48p 486.00p 1213185
17/11/2017 492.00p 497.26p 488.70p 490.25p 5144306
16/11/2017 497.25p 503.00p 493.60p 495.00p 1283195
15/11/2017 485.00p 496.50p 482.10p 493.75p 3364586
14/11/2017 497.25p 497.25p 485.16p 489.25p 1684181
13/11/2017 495.75p 495.75p 483.94p 494.00p 6611564
10/11/2017 498.00p 498.79p 490.75p 492.25p 1016065
09/11/2017 497.25p 500.25p 491.68p 495.50p 2062377
08/11/2017 494.75p 500.75p 488.10p 495.75p 1898819
07/11/2017 501.00p 503.00p 494.00p 495.50p 1836137
06/11/2017 504.50p 506.50p 497.02p 497.25p 2090258
03/11/2017 516.00p 518.10p 502.60p 504.50p 2519331
02/11/2017 512.50p 518.50p 507.25p 518.00p 2472653
01/11/2017 514.00p 515.33p 508.60p 510.50p 11930447
31/10/2017 512.00p 519.86p 510.00p 510.00p 4444491
30/10/2017 509.00p 516.60p 509.00p 512.00p 18704068
27/10/2017 515.50p 518.00p 500.55p 501.00p 38079736
26/10/2017 501.50p 524.65p 499.40p 517.00p 4207689
25/10/2017 506.00p 513.96p 499.25p 501.50p 8447351
24/10/2017 490.75p 506.00p 490.75p 506.00p 2186261
23/10/2017 495.25p 498.99p 493.25p 494.25p 1787362
20/10/2017 500.00p 503.70p 498.75p 502.50p 3787794
19/10/2017 515.50p 515.50p 387.17p 501.00p 44502468
18/10/2017 498.75p 504.90p 493.85p 500.00p 11787298
17/10/2017 494.25p 506.10p 493.10p 503.00p 3620013
16/10/2017 494.00p 495.72p 487.40p 493.00p 3195457
13/10/2017 505.00p 506.50p 496.75p 499.25p 4461355
12/10/2017 506.00p 509.00p 504.00p 508.00p 70014
11/10/2017 512.00p 515.50p 505.00p 508.50p 58240
10/10/2017 512.50p 512.50p 500.50p 505.50p 115033
09/10/2017 522.50p 522.50p 513.50p 513.50p 156677
06/10/2017 514.00p 520.00p 511.50p 516.50p 145572
05/10/2017 495.75p 519.50p 495.75p 514.00p 151040
04/10/2017 515.00p 515.00p 494.75p 497.00p 387241
03/10/2017 515.50p 518.50p 509.00p 517.50p 585096
02/10/2017 509.00p 516.50p 507.50p 515.00p 1859277
29/09/2017 516.50p 521.50p 515.00p 519.00p 296041
28/09/2017 514.00p 522.00p 514.00p 515.50p 398963
27/09/2017 502.00p 516.00p 502.00p 515.00p 17583
26/09/2017 494.50p 499.25p 494.50p 495.75p 177440
25/09/2017 503.50p 504.00p 495.75p 497.75p 59966
22/09/2017 502.00p 508.50p 502.00p 508.50p 795905
21/09/2017 503.50p 506.00p 501.50p 501.50p 496581
20/09/2017 505.50p 505.50p 494.25p 497.75p 515699
19/09/2017 499.00p 506.00p 499.00p 504.00p 37951
18/09/2017 490.00p 498.75p 490.00p 497.25p 22538
15/09/2017 498.00p 498.00p 489.75p 493.25p 1383523
14/09/2017 502.00p 504.50p 496.25p 501.00p 1295487
13/09/2017 502.50p 507.00p 502.50p 503.00p 4292
12/09/2017 504.00p 504.00p 499.25p 502.50p 3360018
11/09/2017 492.75p 504.50p 492.25p 504.50p 149141
08/09/2017 491.75p 495.25p 487.50p 488.50p 56627
07/09/2017 485.00p 489.50p 483.75p 483.75p 38181
06/09/2017 486.50p 490.00p 485.00p 485.75p 47618
05/09/2017 500.50p 502.00p 489.50p 489.50p 476031
04/09/2017 495.00p 500.50p 495.00p 498.00p 124355
01/09/2017 507.50p 507.50p 501.00p 502.50p 953027
31/08/2017 503.00p 506.50p 503.00p 504.50p 1429301
30/08/2017 502.00p 502.00p 498.00p 498.00p 1076746
29/08/2017 504.00p 504.00p 498.75p 501.00p 471367
25/08/2017 505.00p 508.50p 505.00p 506.50p 352351
24/08/2017 504.50p 508.50p 501.50p 503.50p 961151
23/08/2017 498.75p 508.00p 498.00p 501.50p 24149
22/08/2017 509.00p 509.00p 499.25p 501.00p 149705
21/08/2017 501.00p 501.00p 496.50p 498.00p 18759
18/08/2017 492.25p 502.50p 490.50p 502.50p 52065
17/08/2017 511.50p 512.00p 500.00p 500.00p 209750
16/08/2017 508.50p 518.00p 508.50p 512.50p 42944
15/08/2017 507.00p 512.00p 506.00p 512.00p 2451511
14/08/2017 502.50p 510.50p 502.50p 506.50p 1066042
11/08/2017 502.00p 504.50p 493.75p 495.50p 61015
10/08/2017 516.00p 517.00p 504.00p 508.00p 1333803
09/08/2017 521.00p 521.50p 515.50p 516.00p 354909
08/08/2017 527.50p 531.50p 527.50p 529.50p 1146415
07/08/2017 525.50p 529.00p 525.50p 529.00p 521786
04/08/2017 519.00p 529.00p 519.00p 525.50p 246996
03/08/2017 507.50p 521.00p 503.00p 521.00p 113933
02/08/2017 514.00p 514.00p 511.50p 512.00p 1677288
01/08/2017 522.00p 522.00p 518.00p 522.00p 1098456
31/07/2017 517.00p 522.00p 514.00p 514.50p 1890787
28/07/2017 514.50p 526.00p 514.50p 526.00p 258975
27/07/2017 513.00p 522.50p 513.00p 522.50p 33690
26/07/2017 518.50p 520.50p 513.50p 520.50p 138800
25/07/2017 514.00p 523.50p 514.00p 520.00p 91544
24/07/2017 506.00p 511.50p 503.00p 510.50p 1400815
21/07/2017 512.50p 512.50p 503.50p 505.00p 408592
20/07/2017 501.00p 513.00p 493.50p 511.00p 1448176
19/07/2017 497.50p 502.50p 488.00p 496.12p 487734
18/07/2017 503.00p 510.00p 501.50p 510.00p 116792
17/07/2017 505.50p 505.50p 500.50p 500.50p 17208
14/07/2017 515.00p 516.50p 506.50p 508.50p 72377
13/07/2017 514.00p 518.00p 513.50p 513.50p 8244008
12/07/2017 517.50p 518.00p 512.50p 513.00p 1541484
11/07/2017 515.00p 515.00p 508.50p 510.00p 20699
10/07/2017 514.50p 518.00p 508.00p 518.00p 65663
07/07/2017 517.00p 517.00p 511.00p 512.50p 1862515
06/07/2017 507.00p 521.50p 506.50p 521.50p 205202
05/07/2017 524.50p 527.00p 519.50p 523.50p 3458659
04/07/2017 519.00p 529.00p 519.00p 529.00p 16652
03/07/2017 529.00p 529.00p 510.50p 527.50p 892767
30/06/2017 519.00p 519.00p 507.75p 507.75p 193255
29/06/2017 531.00p 535.00p 520.00p 520.50p 2598132
28/06/2017 519.00p 528.50p 515.50p 528.50p 192896
27/06/2017 513.00p 522.50p 513.00p 520.75p 30968
26/06/2017 513.00p 519.00p 512.50p 514.25p 30875
23/06/2017 512.50p 514.50p 508.00p 510.00p 263785
22/06/2017 513.50p 517.00p 508.00p 517.00p 23295
21/06/2017 514.00p 516.50p 507.50p 516.00p 7953
20/06/2017 521.00p 521.00p 515.00p 515.50p 4648
19/06/2017 517.50p 522.50p 516.00p 519.00p 149163
16/06/2017 514.50p 520.26p 508.55p 513.50p 4345161
15/06/2017 520.50p 520.80p 508.50p 515.50p 4808429
14/06/2017 532.00p 537.60p 521.75p 522.00p 4004077
13/06/2017 541.00p 541.72p 532.70p 533.00p 3263347
12/06/2017 530.00p 538.50p 528.30p 534.50p 8910473
09/06/2017 532.00p 540.20p 516.11p 535.00p 14046077
08/06/2017 501.00p 525.30p 495.80p 521.50p 14534086
07/06/2017 492.50p 511.18p 491.25p 497.25p 41745728
06/06/2017 503.50p 509.20p 500.70p 506.50p 5064296
05/06/2017 501.00p 517.41p 500.20p 504.50p 4135846
02/06/2017 514.00p 516.50p 501.35p 509.50p 3303200
01/06/2017 501.50p 506.20p 498.45p 501.50p 3111483
31/05/2017 500.50p 511.00p 500.16p 504.50p 7150074
30/05/2017 501.00p 515.99p 500.20p 503.50p 7585940
26/05/2017 506.50p 512.00p 497.69p 512.00p 2410745
25/05/2017 513.00p 514.50p 508.40p 508.50p 1168749
24/05/2017 501.50p 510.34p 500.06p 507.00p 5790495
23/05/2017 500.00p 507.50p 492.50p 505.50p 3650152
22/05/2017 503.50p 503.80p 489.33p 494.75p 5301707
19/05/2017 500.00p 502.30p 487.13p 501.50p 9210392
18/05/2017 499.50p 512.36p 480.45p 490.00p 16251491
17/05/2017 522.50p 526.35p 413.86p 512.50p 5037096
16/05/2017 527.50p 527.50p 517.38p 527.00p 2196127
15/05/2017 517.50p 521.80p 508.75p 521.00p 3378153
12/05/2017 513.00p 514.80p 507.30p 510.00p 922266
11/05/2017 523.00p 523.00p 505.24p 512.50p 2994617
10/05/2017 522.00p 522.00p 507.80p 516.50p 3372489
09/05/2017 531.50p 533.61p 516.50p 516.50p 7345274
08/05/2017 535.00p 537.80p 520.20p 527.50p 7063504
05/05/2017 520.00p 535.22p 516.20p 532.50p 6007820
04/05/2017 514.50p 522.80p 514.18p 521.25p 62534084
03/05/2017 510.00p 513.50p 508.20p 512.00p 54138860
02/05/2017 513.00p 513.80p 505.73p 510.00p 58273456
28/04/2017 499.25p 512.80p 496.82p 505.50p 7301622
27/04/2017 507.00p 508.30p 500.20p 505.50p 202840592
26/04/2017 521.00p 521.00p 505.70p 518.00p 5160636
25/04/2017 510.00p 517.55p 505.00p 512.50p 6422765
24/04/2017 500.00p 510.00p 492.26p 510.00p 12935139
21/04/2017 471.00p 480.44p 468.00p 474.00p 2096313
20/04/2017 470.00p 479.80p 469.50p 473.50p 4089606
19/04/2017 459.50p 472.98p 459.50p 468.75p 204478608
18/04/2017 465.75p 470.20p 458.06p 466.75p 63017944
13/04/2017 473.00p 473.00p 460.25p 466.50p 3240639

*Close Price adjusted for both dividends and splits