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
10/05/2024 421.00p 421.00p 406.13p 414.00p 152275
09/05/2024 411.00p 413.00p 406.56p 408.00p 1389349
08/05/2024 384.50p 411.50p 384.50p 406.50p 371650
07/05/2024 380.00p 407.00p 380.00p 404.00p 447471
03/05/2024 392.50p 393.50p 383.50p 383.50p 218403
02/05/2024 395.00p 395.00p 388.00p 388.00p 322061
01/05/2024 401.50p 408.00p 380.00p 391.50p 233862
30/04/2024 395.50p 404.50p 388.50p 388.50p 1237187
29/04/2024 420.00p 423.00p 403.54p 406.00p 889351
26/04/2024 411.00p 419.50p 411.00p 413.50p 736066
25/04/2024 411.00p 413.50p 403.63p 407.50p 213398
24/04/2024 417.00p 417.00p 407.50p 407.50p 213799
23/04/2024 404.50p 411.00p 403.00p 405.00p 404291
22/04/2024 387.50p 403.06p 387.50p 399.50p 340404
19/04/2024 383.50p 388.00p 381.13p 385.50p 140555
18/04/2024 381.00p 388.50p 381.00p 385.50p 221836
17/04/2024 372.00p 380.56p 372.00p 380.00p 98806
16/04/2024 375.00p 378.50p 370.00p 370.00p 256056
15/04/2024 379.00p 384.00p 377.50p 378.50p 147161
12/04/2024 383.00p 385.50p 375.50p 375.50p 144240
11/04/2024 390.50p 393.00p 377.13p 380.00p 191824
10/04/2024 391.50p 395.00p 386.00p 387.50p 162219
09/04/2024 396.50p 398.13p 390.13p 391.50p 146883
08/04/2024 389.50p 398.50p 389.50p 396.50p 486202
05/04/2024 397.00p 402.50p 379.91p 393.00p 466648
04/04/2024 393.50p 402.50p 388.14p 400.50p 617983
03/04/2024 398.50p 398.50p 386.10p 390.00p 291769
02/04/2024 382.50p 388.50p 381.25p 386.50p 346351
28/03/2024 386.00p 391.00p 377.36p 386.00p 416468
27/03/2024 382.50p 388.00p 381.50p 383.50p 370025
26/03/2024 379.50p 387.50p 379.50p 387.50p 399686
25/03/2024 378.50p 381.00p 373.05p 375.50p 269604
22/03/2024 352.50p 379.50p 352.50p 373.00p 928366
21/03/2024 361.00p 367.50p 358.50p 363.50p 407967
20/03/2024 354.50p 354.50p 353.50p 362.00p 243314
19/03/2024 354.50p 357.50p 353.50p 353.50p 578454
18/03/2024 351.00p 354.50p 347.93p 351.50p 312828
15/03/2024 345.00p 352.50p 344.00p 351.00p 338180
14/03/2024 348.00p 349.50p 342.00p 342.00p 365641
13/03/2024 346.00p 350.56p 345.19p 347.00p 470186
12/03/2024 341.00p 346.06p 339.00p 339.00p 412109
11/03/2024 336.50p 340.13p 335.41p 338.00p 330827
08/03/2024 341.00p 343.50p 338.13p 338.50p 501924
07/03/2024 333.50p 342.00p 333.00p 336.50p 434519
06/03/2024 329.50p 337.06p 329.00p 332.00p 471953
05/03/2024 328.00p 330.50p 326.56p 329.00p 293037
04/03/2024 326.00p 333.09p 326.00p 328.50p 389860
01/03/2024 332.50p 332.50p 328.13p 329.00p 234094
29/02/2024 330.00p 334.00p 327.50p 327.50p 403221
28/02/2024 327.00p 331.50p 319.63p 328.00p 398542
27/02/2024 325.50p 328.00p 324.50p 324.50p 195555
26/02/2024 327.50p 328.50p 324.00p 324.00p 222888
23/02/2024 327.50p 330.50p 323.63p 330.50p 344623
22/02/2024 328.50p 331.06p 326.50p 326.50p 888604
21/02/2024 324.50p 329.50p 323.63p 326.00p 155595
20/02/2024 320.00p 325.63p 319.00p 323.50p 276162
19/02/2024 313.50p 321.50p 308.66p 318.00p 237851
16/02/2024 316.50p 318.50p 310.50p 310.50p 170882
15/02/2024 315.50p 316.50p 308.00p 308.00p 143475
14/02/2024 314.50p 318.38p 311.50p 311.50p 131807
13/02/2024 315.50p 317.00p 310.50p 313.00p 145246
12/02/2024 313.50p 317.00p 310.00p 310.00p 80407
09/02/2024 314.00p 316.56p 311.44p 316.00p 86597
08/02/2024 316.00p 316.50p 312.44p 314.50p 111381
07/02/2024 319.00p 321.48p 312.44p 315.50p 151953
06/02/2024 318.50p 321.38p 318.00p 318.00p 148735
05/02/2024 334.00p 334.00p 311.13p 316.50p 492568
02/02/2024 310.00p 331.49p 310.00p 329.50p 261397
01/02/2024 317.00p 331.00p 317.00p 323.00p 278775
31/01/2024 320.00p 322.06p 313.00p 317.00p 383344
30/01/2024 306.00p 314.50p 304.50p 311.00p 156479
29/01/2024 318.50p 318.50p 304.56p 305.25p 261243
26/01/2024 306.00p 316.50p 306.00p 316.50p 135799
25/01/2024 316.00p 316.50p 306.00p 306.00p 185413
24/01/2024 315.00p 319.50p 308.17p 319.50p 120431
23/01/2024 321.00p 321.50p 313.56p 320.00p 274287
22/01/2024 321.00p 324.00p 316.00p 316.00p 370077
19/01/2024 320.00p 320.56p 307.00p 307.00p 139971
18/01/2024 314.00p 319.33p 311.50p 317.50p 881855
17/01/2024 315.50p 316.50p 313.13p 313.75p 404762
16/01/2024 323.00p 323.00p 316.50p 316.50p 190063
15/01/2024 328.00p 329.00p 323.13p 326.50p 151476
12/01/2024 327.50p 330.00p 325.94p 328.00p 153498
11/01/2024 333.00p 333.50p 323.50p 323.50p 110864
10/01/2024 332.00p 334.50p 329.94p 331.00p 125453
09/01/2024 336.00p 337.00p 331.50p 331.50p 156911
08/01/2024 340.00p 340.00p 333.07p 335.50p 176495
05/01/2024 332.00p 339.06p 331.05p 334.00p 161098
04/01/2024 328.50p 335.06p 328.00p 332.00p 136609
03/01/2024 326.50p 336.50p 326.50p 326.50p 108073
02/01/2024 329.50p 336.00p 327.50p 332.50p 152527
29/12/2023 329.00p 330.00p 328.50p 329.00p 85562
28/12/2023 331.50p 331.50p 327.00p 327.00p 100727
27/12/2023 328.50p 332.00p 326.56p 329.00p 99317
22/12/2023 321.00p 330.50p 321.00p 330.50p 67804
21/12/2023 328.50p 330.00p 321.50p 321.50p 127104
20/12/2023 329.50p 330.44p 323.13p 326.50p 263890
19/12/2023 326.50p 332.50p 324.50p 332.50p 118240
18/12/2023 324.50p 329.47p 322.00p 322.00p 144324
15/12/2023 331.00p 336.50p 324.94p 328.50p 252981
14/12/2023 335.00p 336.00p 327.00p 327.00p 203681
13/12/2023 330.00p 334.00p 326.00p 326.00p 185244
12/12/2023 338.50p 339.00p 331.00p 331.00p 124988
11/12/2023 337.50p 338.37p 330.00p 330.00p 143609
08/12/2023 333.00p 339.50p 331.13p 336.50p 277552
07/12/2023 339.50p 340.00p 326.63p 330.00p 185371
06/12/2023 330.00p 340.07p 330.00p 337.50p 384541
05/12/2023 340.00p 340.00p 320.00p 320.00p 348985
04/12/2023 328.50p 330.00p 326.50p 328.00p 215739
01/12/2023 330.00p 330.50p 326.50p 326.50p 218107
30/11/2023 329.50p 331.50p 323.50p 323.50p 232766
29/11/2023 327.00p 329.50p 325.13p 325.50p 274182
28/11/2023 321.00p 327.50p 321.00p 325.00p 258099
27/11/2023 325.50p 327.50p 321.57p 327.50p 149015
24/11/2023 327.50p 328.00p 326.00p 327.50p 419678
23/11/2023 325.00p 327.87p 325.00p 325.50p 145227
22/11/2023 326.50p 328.00p 318.78p 328.00p 217431
21/11/2023 324.50p 325.59p 323.00p 323.00p 94988
20/11/2023 326.00p 329.50p 325.00p 325.00p 263333
17/11/2023 324.50p 326.56p 319.50p 319.50p 531515
16/11/2023 322.00p 326.06p 321.00p 321.00p 201788
15/11/2023 320.50p 323.50p 318.07p 319.00p 362993
14/11/2023 304.50p 320.94p 304.50p 318.00p 346998
13/11/2023 316.50p 318.88p 305.00p 317.50p 230039
10/11/2023 300.00p 317.38p 300.00p 313.00p 927505
09/11/2023 300.50p 313.88p 300.50p 309.00p 1608749
08/11/2023 305.50p 312.50p 303.50p 309.00p 179731
07/11/2023 304.50p 308.00p 302.63p 303.50p 258898
06/11/2023 309.50p 311.50p 306.13p 310.50p 273534
03/11/2023 314.00p 315.00p 310.00p 310.00p 760966
02/11/2023 308.00p 313.63p 304.63p 310.00p 431440
01/11/2023 303.00p 305.50p 299.50p 299.50p 2581281
31/10/2023 308.00p 309.07p 299.63p 301.00p 281736
30/10/2023 304.50p 312.06p 301.07p 308.50p 429292
27/10/2023 308.50p 310.50p 301.06p 309.50p 370532
26/10/2023 309.00p 309.00p 297.56p 303.00p 113261
25/10/2023 293.50p 305.06p 291.50p 302.00p 187988
24/10/2023 298.00p 299.00p 291.94p 296.50p 184616
23/10/2023 301.50p 301.50p 295.44p 296.00p 200783
20/10/2023 305.00p 305.50p 300.63p 303.50p 143682
19/10/2023 304.00p 306.56p 299.15p 305.50p 116676
18/10/2023 305.50p 309.88p 304.50p 309.00p 102877
17/10/2023 309.00p 311.50p 307.00p 311.50p 86402
16/10/2023 307.50p 310.88p 303.06p 307.50p 192587
13/10/2023 306.50p 310.50p 301.63p 307.00p 389798
12/10/2023 313.00p 314.00p 308.00p 313.50p 83731
11/10/2023 311.00p 313.00p 309.00p 310.50p 203005
10/10/2023 308.50p 313.50p 306.12p 311.00p 240976
09/10/2023 320.00p 320.00p 302.00p 302.00p 184188
06/10/2023 311.00p 313.50p 307.39p 309.50p 257770
05/10/2023 306.50p 309.06p 303.44p 306.00p 126113
04/10/2023 305.50p 307.83p 303.00p 304.00p 186884
03/10/2023 308.00p 315.00p 302.00p 306.50p 242430
02/10/2023 315.50p 317.06p 308.63p 312.50p 143563
29/09/2023 315.00p 316.56p 311.46p 312.50p 633141
28/09/2023 303.00p 316.50p 303.00p 315.50p 493910
27/09/2023 302.00p 305.50p 298.50p 298.50p 459085
26/09/2023 295.50p 300.63p 294.50p 294.50p 114761
25/09/2023 301.50p 305.00p 297.13p 302.00p 174474
22/09/2023 301.50p 305.78p 300.50p 301.50p 192551
21/09/2023 302.00p 304.56p 295.00p 301.50p 123444
20/09/2023 302.00p 311.50p 300.50p 311.50p 216504
19/09/2023 298.00p 300.00p 294.50p 294.50p 123782
18/09/2023 305.50p 305.50p 295.06p 298.50p 268427
15/09/2023 303.50p 306.00p 298.00p 306.00p 234070
14/09/2023 295.50p 304.00p 294.50p 302.50p 516793
13/09/2023 285.00p 299.00p 285.00p 295.50p 92692
12/09/2023 296.00p 297.50p 294.50p 294.50p 131752
11/09/2023 295.50p 296.54p 290.41p 293.00p 190463
08/09/2023 290.00p 293.50p 285.94p 293.50p 151362
07/09/2023 289.00p 293.00p 287.63p 289.00p 204028
06/09/2023 300.50p 300.50p 289.94p 290.00p 265603
05/09/2023 298.00p 301.61p 297.00p 297.00p 279222
04/09/2023 302.50p 305.00p 299.06p 305.00p 175225
01/09/2023 302.50p 310.00p 302.00p 302.50p 185934
31/08/2023 311.50p 312.13p 306.50p 306.50p 212524
30/08/2023 304.50p 316.09p 304.50p 311.00p 194346
29/08/2023 311.50p 313.50p 309.50p 310.50p 253386
25/08/2023 303.50p 307.50p 301.50p 301.50p 131833
24/08/2023 306.00p 306.00p 302.05p 304.00p 198585
23/08/2023 306.00p 306.88p 301.54p 305.00p 184560
22/08/2023 307.00p 309.00p 303.00p 303.00p 106725
21/08/2023 304.00p 308.94p 303.00p 303.00p 135013
18/08/2023 304.00p 304.00p 299.50p 299.50p 105429
17/08/2023 305.00p 306.00p 302.00p 302.00p 43137
16/08/2023 300.00p 307.00p 300.00p 304.50p 263309
15/08/2023 309.50p 310.50p 304.50p 308.00p 100116
14/08/2023 312.00p 313.50p 305.67p 311.50p 229908
11/08/2023 310.50p 315.50p 309.50p 311.50p 141267
10/08/2023 310.00p 316.56p 307.10p 316.00p 275969
09/08/2023 309.50p 309.50p 304.63p 305.00p 118701
08/08/2023 307.50p 308.00p 298.06p 303.50p 219664
07/08/2023 319.00p 319.00p 306.90p 312.50p 220714
04/08/2023 309.00p 312.50p 304.06p 309.50p 130991
03/08/2023 302.00p 310.00p 302.00p 307.00p 196126
02/08/2023 304.50p 308.50p 301.13p 304.50p 277192
01/08/2023 314.00p 316.50p 308.63p 312.00p 163651
31/07/2023 315.50p 318.25p 313.32p 315.00p 245016
28/07/2023 307.00p 320.37p 307.00p 316.00p 364548
27/07/2023 312.00p 318.50p 310.00p 315.00p 1091979

*Close Price adjusted for both dividends and splits