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
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
03/09/2015 393.75p 398.70p 385.80p 394.00p 218739
02/09/2015 391.00p 396.45p 386.30p 389.75p 349459
01/09/2015 394.75p 396.00p 385.91p 388.37p 2051993
28/08/2015 407.00p 409.45p 402.80p 406.13p 979738
27/08/2015 401.00p 406.94p 398.00p 402.25p 530958
26/08/2015 398.00p 398.00p 386.12p 391.50p 1020520
25/08/2015 392.50p 401.74p 386.30p 395.25p 608290
24/08/2015 395.50p 403.25p 369.65p 384.25p 2180329
21/08/2015 405.75p 415.55p 399.73p 406.50p 2448819
20/08/2015 421.00p 421.00p 408.48p 418.00p 3085405
19/08/2015 421.00p 422.25p 412.73p 421.00p 634581
18/08/2015 425.00p 425.00p 412.49p 420.50p 1919467
17/08/2015 421.75p 428.52p 416.00p 421.00p 1234330
14/08/2015 431.00p 432.70p 421.75p 421.75p 684978
13/08/2015 434.00p 437.00p 423.86p 429.25p 764751
12/08/2015 432.25p 437.95p 425.37p 431.25p 1597624
11/08/2015 448.00p 448.00p 436.73p 439.00p 1071830
10/08/2015 447.00p 447.75p 437.30p 447.75p 1181619
07/08/2015 447.00p 447.00p 436.25p 442.50p 435686
06/08/2015 431.00p 441.45p 431.00p 441.00p 626408
05/08/2015 432.25p 440.78p 432.25p 436.00p 2125883
04/08/2015 438.25p 441.00p 431.56p 433.25p 693594
03/08/2015 435.00p 443.23p 434.70p 440.25p 365197
31/07/2015 437.00p 445.20p 431.94p 441.25p 2454823
30/07/2015 454.75p 461.20p 434.50p 434.50p 7395101
29/07/2015 465.00p 465.00p 451.80p 456.25p 1208798
28/07/2015 451.75p 463.39p 451.75p 457.50p 1547144
27/07/2015 460.00p 464.50p 453.41p 458.50p 560597
24/07/2015 469.50p 473.31p 462.75p 462.75p 1430729
23/07/2015 466.00p 474.50p 464.86p 471.00p 2017158
22/07/2015 471.00p 474.64p 464.25p 470.25p 2501329
21/07/2015 466.00p 472.50p 464.23p 468.50p 1199935
20/07/2015 459.00p 474.75p 459.00p 468.25p 538043
17/07/2015 466.75p 472.48p 465.00p 465.00p 678104
16/07/2015 462.00p 481.17p 462.00p 474.00p 405241
15/07/2015 466.50p 476.98p 460.05p 465.37p 1056229
14/07/2015 471.75p 473.07p 458.05p 464.75p 984192
13/07/2015 474.75p 478.19p 466.00p 472.75p 1371710
10/07/2015 456.00p 470.50p 456.00p 464.75p 2944913
09/07/2015 434.75p 452.72p 434.75p 447.00p 628759
08/07/2015 425.00p 462.63p 425.00p 434.50p 1626627
07/07/2015 442.00p 442.00p 423.00p 423.00p 1246125
06/07/2015 441.75p 446.00p 431.25p 434.25p 799441
03/07/2015 450.50p 454.93p 446.55p 449.75p 473602
02/07/2015 451.00p 457.00p 448.35p 452.25p 632259
01/07/2015 447.75p 461.20p 445.55p 451.25p 459320
30/06/2015 450.00p 458.00p 443.75p 446.50p 1179210
29/06/2015 436.00p 461.00p 425.30p 447.50p 2169636
26/06/2015 482.00p 486.70p 474.55p 484.50p 1667397
25/06/2015 471.00p 487.50p 471.00p 476.25p 590876
24/06/2015 476.00p 483.34p 471.57p 478.00p 1793889
23/06/2015 490.50p 496.14p 482.00p 488.75p 679430
22/06/2015 460.25p 491.25p 460.25p 488.25p 1086498
19/06/2015 452.00p 463.89p 452.00p 460.00p 2560882
18/06/2015 460.25p 460.75p 448.00p 460.75p 1773137
17/06/2015 457.50p 459.10p 449.25p 449.25p 1208779
16/06/2015 455.00p 457.79p 448.00p 456.00p 870427
15/06/2015 458.00p 465.25p 456.25p 457.50p 1115758
12/06/2015 468.00p 479.70p 462.55p 469.25p 1141391
11/06/2015 472.75p 483.09p 472.75p 476.75p 719099
10/06/2015 469.00p 482.53p 469.00p 479.25p 310176
09/06/2015 469.50p 477.50p 465.27p 476.75p 23607964
08/06/2015 468.00p 477.30p 468.00p 472.00p 177817
05/06/2015 471.50p 483.04p 471.50p 477.00p 650522
04/06/2015 480.00p 489.55p 477.78p 481.75p 807433
03/06/2015 476.25p 487.80p 473.54p 485.25p 1543538
02/06/2015 463.75p 482.00p 462.30p 477.50p 1270449
01/06/2015 471.00p 474.09p 461.70p 462.50p 551861
29/05/2015 476.00p 476.00p 462.18p 466.00p 564474
28/05/2015 478.00p 478.00p 464.61p 470.25p 745759
27/05/2015 469.25p 477.00p 461.95p 474.25p 727078
26/05/2015 470.00p 471.80p 460.25p 461.00p 2164197
22/05/2015 486.00p 486.00p 478.95p 480.50p 391610
21/05/2015 475.00p 484.55p 475.00p 481.00p 864015
20/05/2015 475.00p 486.63p 475.00p 481.00p 3138065
19/05/2015 478.50p 488.85p 478.50p 480.75p 6072777
18/05/2015 478.00p 485.80p 472.78p 479.87p 1107123
15/05/2015 499.00p 499.00p 478.45p 481.25p 893974
14/05/2015 488.00p 489.30p 476.14p 486.75p 648486
13/05/2015 476.00p 489.18p 475.49p 479.50p 683660
12/05/2015 477.00p 485.50p 476.22p 479.25p 992994
11/05/2015 499.00p 499.00p 484.25p 484.25p 577304
08/05/2015 487.00p 505.96p 479.00p 497.00p 809211
07/05/2015 482.00p 493.00p 472.75p 489.50p 1816728
06/05/2015 475.00p 493.75p 475.00p 490.50p 1076747
05/05/2015 488.50p 501.30p 480.25p 482.00p 2007520
01/05/2015 499.00p 503.00p 485.00p 490.00p 178642
30/04/2015 476.00p 497.25p 476.00p 488.50p 6401038
29/04/2015 495.00p 495.00p 481.99p 484.50p 492539
28/04/2015 491.00p 492.00p 485.30p 487.00p 685440
27/04/2015 473.00p 490.00p 470.51p 490.00p 567382
24/04/2015 482.00p 484.98p 473.30p 481.50p 808176
23/04/2015 470.50p 477.00p 461.69p 477.00p 1415942
22/04/2015 467.00p 473.75p 463.50p 473.75p 934024
21/04/2015 483.00p 483.00p 469.25p 478.50p 1001881
20/04/2015 476.00p 479.25p 468.75p 477.50p 1307172
17/04/2015 485.25p 489.25p 468.55p 478.00p 1307210
16/04/2015 490.00p 495.85p 481.50p 488.50p 1973961
15/04/2015 491.75p 498.23p 490.25p 496.50p 579025
14/04/2015 497.00p 506.33p 490.72p 493.50p 3031846
13/04/2015 509.00p 520.00p 509.00p 520.00p 443093
10/04/2015 508.00p 515.00p 506.50p 511.00p 1516146
09/04/2015 515.00p 516.75p 509.50p 510.50p 352469
08/04/2015 519.50p 526.00p 509.00p 510.00p 1326375
07/04/2015 522.00p 526.19p 519.00p 521.50p 780156
02/04/2015 511.00p 525.00p 509.37p 525.00p 3430135
01/04/2015 504.50p 516.50p 504.50p 516.00p 955231
31/03/2015 507.00p 514.21p 502.40p 503.50p 2125304
30/03/2015 512.00p 513.71p 503.90p 509.00p 1586182
27/03/2015 499.00p 509.01p 497.90p 503.00p 2753477
26/03/2015 503.50p 509.17p 499.15p 506.00p 1778413
25/03/2015 502.00p 513.54p 502.00p 505.00p 3615198
24/03/2015 493.00p 512.20p 493.00p 506.00p 959380
23/03/2015 495.00p 505.00p 484.55p 505.00p 1230332
20/03/2015 473.50p 492.55p 469.05p 489.00p 1628924
19/03/2015 460.75p 472.95p 460.75p 468.75p 1189449
18/03/2015 461.25p 473.00p 456.80p 473.00p 1282120
17/03/2015 463.75p 466.25p 456.07p 464.00p 1222778
16/03/2015 460.50p 469.75p 458.50p 469.75p 719301
13/03/2015 461.25p 463.25p 452.72p 456.00p 2629961
12/03/2015 454.00p 464.19p 452.45p 460.50p 1042347
11/03/2015 456.00p 456.01p 445.20p 454.50p 967936
10/03/2015 464.00p 465.25p 448.45p 452.00p 4210694
09/03/2015 468.00p 469.00p 462.00p 464.50p 1834536
06/03/2015 479.25p 479.25p 465.50p 469.75p 1683501
05/03/2015 478.00p 478.00p 468.25p 474.50p 689950
04/03/2015 469.25p 474.25p 463.60p 474.25p 1442808
03/03/2015 476.00p 477.75p 467.50p 468.00p 581517
02/03/2015 476.50p 507.42p 470.90p 474.25p 1405430
27/02/2015 472.00p 475.50p 467.25p 474.50p 1765449
26/02/2015 464.00p 476.69p 464.00p 467.25p 709741
25/02/2015 471.25p 474.12p 465.75p 469.75p 1320536
24/02/2015 478.00p 478.00p 467.75p 473.00p 597730
23/02/2015 480.00p 481.45p 470.50p 471.50p 896332
20/02/2015 474.00p 477.23p 463.25p 471.75p 567817
19/02/2015 473.25p 478.20p 466.75p 475.75p 557827
18/02/2015 470.75p 478.21p 468.25p 469.75p 1267121
17/02/2015 466.00p 470.50p 454.00p 470.50p 585003
16/02/2015 462.75p 472.50p 460.25p 460.25p 832311
13/02/2015 456.25p 492.28p 456.25p 466.00p 1106487
12/02/2015 442.00p 478.19p 442.00p 453.75p 900406
11/02/2015 449.50p 451.75p 440.75p 444.50p 422485
10/02/2015 442.00p 457.19p 442.00p 450.00p 2252806
09/02/2015 449.00p 452.25p 440.75p 451.75p 726487
06/02/2015 451.00p 460.75p 450.50p 460.75p 503437
05/02/2015 460.00p 460.75p 449.75p 460.75p 505458
04/02/2015 469.50p 474.67p 459.50p 464.75p 1203708
03/02/2015 453.50p 483.99p 452.32p 468.25p 5594323
02/02/2015 441.00p 448.75p 432.85p 447.38p 958022
30/01/2015 456.00p 460.67p 443.65p 450.00p 585013
29/01/2015 440.75p 455.00p 437.01p 452.75p 806761
28/01/2015 464.25p 466.75p 440.95p 442.00p 1163999
27/01/2015 465.00p 478.07p 453.00p 456.00p 991412
26/01/2015 453.25p 469.50p 452.70p 469.25p 722420
23/01/2015 474.75p 474.75p 458.70p 470.25p 893669
22/01/2015 466.50p 478.92p 458.75p 458.75p 683144
21/01/2015 464.00p 471.73p 451.19p 461.75p 3672006
20/01/2015 468.00p 472.85p 460.50p 464.75p 1015031
19/01/2015 455.00p 465.25p 454.05p 459.25p 240912
16/01/2015 456.00p 466.00p 450.61p 463.75p 799839
15/01/2015 460.00p 467.50p 416.37p 455.75p 2319641
14/01/2015 469.00p 471.44p 456.25p 457.25p 1050068
13/01/2015 465.00p 483.75p 465.00p 476.75p 2682185
12/01/2015 475.00p 476.00p 458.35p 463.25p 3713532
09/01/2015 480.00p 486.00p 447.75p 460.00p 12781927
08/01/2015 529.00p 538.56p 512.00p 522.00p 555343
07/01/2015 523.50p 530.80p 514.75p 523.50p 320225
06/01/2015 524.50p 533.19p 516.42p 519.00p 6804449
05/01/2015 539.00p 554.50p 523.00p 529.00p 1134573
02/01/2015 543.00p 556.00p 539.99p 553.00p 421851
31/12/2014 544.50p 553.11p 542.00p 544.50p 218820
30/12/2014 553.50p 557.55p 548.90p 551.75p 557594
29/12/2014 553.00p 563.00p 546.00p 560.00p 229897
24/12/2014 560.00p 569.35p 550.50p 550.50p 154811
23/12/2014 550.00p 563.52p 550.00p 555.00p 649901
22/12/2014 556.00p 561.00p 550.00p 554.50p 440104
19/12/2014 558.00p 564.50p 539.00p 552.00p 1331808
18/12/2014 541.00p 561.20p 505.60p 552.50p 1479778
17/12/2014 528.00p 546.21p 514.71p 537.00p 2888583
16/12/2014 527.00p 544.00p 514.00p 544.00p 963272
15/12/2014 545.00p 548.50p 526.05p 536.00p 6696032
12/12/2014 555.00p 555.00p 534.73p 536.50p 2025843
11/12/2014 560.50p 561.00p 550.00p 561.00p 4080974
10/12/2014 554.00p 567.50p 549.50p 550.00p 790346
09/12/2014 563.00p 572.98p 551.00p 551.00p 912350
08/12/2014 604.00p 604.00p 571.00p 571.00p 711028
05/12/2014 573.50p 588.50p 567.00p 588.50p 419798
04/12/2014 579.00p 583.60p 554.50p 568.00p 2013701
03/12/2014 568.00p 584.53p 568.00p 578.50p 994584
02/12/2014 575.50p 580.86p 566.90p 575.50p 1036781
01/12/2014 579.00p 579.00p 565.40p 570.00p 809813
28/11/2014 576.50p 577.50p 565.80p 577.50p 1624119
27/11/2014 564.00p 571.20p 557.15p 567.50p 1053771

*Close Price adjusted for both dividends and splits