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
07/10/2022 223.85p 225.25p 218.40p 218.40p 199634
06/10/2022 225.90p 226.45p 222.15p 222.15p 210494
05/10/2022 226.90p 228.95p 223.55p 224.70p 253263
04/10/2022 220.45p 231.25p 217.40p 229.50p 565040
03/10/2022 207.85p 215.00p 206.40p 211.80p 343671
30/09/2022 212.05p 213.90p 210.15p 213.90p 539795
29/09/2022 216.15p 217.30p 209.00p 212.20p 442840
28/09/2022 220.25p 220.25p 211.95p 218.00p 472677
27/09/2022 227.55p 228.25p 217.20p 220.65p 377467
26/09/2022 225.50p 227.50p 220.00p 220.00p 307038
23/09/2022 225.20p 226.50p 219.90p 224.10p 443121
22/09/2022 221.85p 231.00p 221.85p 225.45p 290929
21/09/2022 225.65p 229.85p 223.75p 226.75p 222593
20/09/2022 233.40p 234.69p 228.40p 228.40p 195745
19/09/2022 229.20p 231.95p 228.55p 228.95p 296760
16/09/2022 229.20p 231.95p 228.55p 228.95p 296760
15/09/2022 225.90p 233.00p 225.15p 232.55p 538409
14/09/2022 223.00p 226.30p 214.25p 225.75p 292059
13/09/2022 227.30p 229.80p 221.00p 223.35p 295540
12/09/2022 222.05p 231.10p 216.35p 231.10p 640039
09/09/2022 214.75p 222.45p 214.70p 219.35p 716898
08/09/2022 208.60p 215.45p 206.15p 215.45p 510983
07/09/2022 206.15p 211.65p 202.10p 211.65p 245825
06/09/2022 206.35p 208.80p 204.50p 205.95p 244242
05/09/2022 204.10p 208.75p 202.75p 208.75p 504554
02/09/2022 206.25p 214.50p 205.15p 214.50p 197531
01/09/2022 206.80p 208.35p 203.55p 205.00p 175774
31/08/2022 213.70p 213.70p 206.95p 210.90p 351620
30/08/2022 206.10p 214.20p 206.10p 208.45p 458303
29/08/2022 208.50p 210.10p 203.45p 203.85p 340137
26/08/2022 208.50p 210.10p 203.45p 203.85p 340137
25/08/2022 214.40p 214.40p 205.45p 208.05p 155956
24/08/2022 208.90p 213.15p 206.80p 213.15p 212253
23/08/2022 210.95p 212.70p 209.25p 212.50p 207279
22/08/2022 213.60p 214.55p 208.65p 214.55p 368819
19/08/2022 220.00p 220.40p 214.15p 215.70p 413475
18/08/2022 221.30p 223.40p 220.05p 220.05p 135391
17/08/2022 225.00p 225.55p 220.10p 221.30p 315884
16/08/2022 223.40p 226.75p 222.35p 226.75p 336874
15/08/2022 225.40p 230.64p 220.60p 221.90p 303263
12/08/2022 221.80p 227.05p 221.80p 225.50p 268135
11/08/2022 221.90p 224.40p 220.35p 221.60p 388306
10/08/2022 216.00p 220.25p 215.20p 218.40p 416054
09/08/2022 214.90p 217.95p 213.05p 216.00p 467992
08/08/2022 214.45p 215.85p 210.00p 212.70p 508582
05/08/2022 208.25p 215.65p 206.65p 215.65p 268468
04/08/2022 204.30p 208.71p 203.50p 207.60p 898195
03/08/2022 199.26p 203.75p 197.02p 201.70p 285492
02/08/2022 200.10p 204.89p 197.64p 200.85p 429505
01/08/2022 207.80p 208.10p 199.22p 201.40p 669756
29/07/2022 203.95p 205.90p 199.42p 203.45p 543344
28/07/2022 208.55p 209.05p 199.66p 202.70p 728837
27/07/2022 206.80p 209.15p 205.45p 208.20p 437592
26/07/2022 207.00p 208.80p 204.40p 208.80p 561714
25/07/2022 206.75p 210.20p 205.85p 205.85p 379655
22/07/2022 209.85p 214.25p 206.30p 206.95p 479304
21/07/2022 210.00p 215.70p 205.90p 211.75p 586532
20/07/2022 217.05p 217.80p 205.80p 208.00p 484957
19/07/2022 204.60p 215.30p 203.85p 209.90p 413466
18/07/2022 205.25p 208.60p 203.25p 204.65p 345603
15/07/2022 198.66p 205.30p 197.18p 203.50p 213115
14/07/2022 203.85p 205.50p 193.42p 193.42p 583999
13/07/2022 208.50p 208.65p 203.30p 205.15p 324563
12/07/2022 213.60p 215.60p 203.35p 208.50p 1403309
11/07/2022 217.20p 222.55p 215.55p 222.55p 288453
08/07/2022 221.25p 223.85p 218.00p 219.35p 377966
07/07/2022 220.00p 223.95p 219.20p 223.45p 316909
06/07/2022 223.35p 224.15p 215.00p 215.00p 540436
05/07/2022 232.95p 234.05p 220.05p 220.05p 701945
04/07/2022 231.95p 238.45p 229.10p 238.45p 390965
01/07/2022 229.55p 235.75p 227.90p 227.90p 262658
30/06/2022 232.80p 233.00p 226.35p 227.05p 912093
29/06/2022 236.75p 244.54p 235.75p 241.20p 259849
28/06/2022 242.10p 244.59p 236.85p 236.85p 198428
27/06/2022 239.80p 240.65p 235.65p 239.93p 387882
24/06/2022 230.90p 239.15p 230.30p 234.90p 228784
23/06/2022 240.35p 244.80p 229.35p 229.35p 277277
22/06/2022 236.20p 243.05p 233.50p 233.50p 254367
21/06/2022 240.25p 244.65p 239.45p 244.65p 333954
20/06/2022 220.70p 242.35p 220.70p 239.70p 584285
17/06/2022 228.50p 235.15p 226.50p 228.80p 650223
16/06/2022 229.95p 231.00p 224.35p 228.45p 546217
15/06/2022 235.80p 236.20p 229.35p 229.35p 530615
14/06/2022 228.30p 229.55p 223.66p 226.20p 263020
13/06/2022 228.15p 228.15p 221.00p 227.05p 921608
10/06/2022 246.25p 246.65p 230.30p 231.80p 752031
09/06/2022 253.10p 254.52p 247.25p 247.25p 355821
08/06/2022 255.15p 257.15p 252.55p 252.55p 163750
07/06/2022 259.70p 260.45p 254.50p 254.50p 327451
06/06/2022 255.25p 260.35p 248.90p 256.40p 209309
03/06/2022 258.60p 260.00p 250.75p 250.75p 154647
02/06/2022 258.60p 260.00p 250.75p 250.75p 154647
01/06/2022 258.60p 260.00p 250.75p 250.75p 154647
31/05/2022 259.50p 261.40p 255.50p 255.85p 390031
30/05/2022 260.00p 262.20p 259.05p 260.40p 313583
27/05/2022 256.95p 258.65p 253.30p 253.30p 197826
26/05/2022 252.35p 259.25p 251.35p 259.25p 309118
25/05/2022 249.90p 252.90p 246.95p 250.50p 479202
24/05/2022 239.40p 249.70p 239.13p 243.20p 629709
23/05/2022 234.45p 241.80p 233.60p 240.25p 379919
20/05/2022 235.60p 236.85p 231.30p 233.60p 284136
19/05/2022 230.40p 231.75p 227.05p 227.70p 292414
18/05/2022 235.35p 237.20p 231.70p 234.25p 164626
17/05/2022 231.45p 235.50p 230.00p 232.30p 189755
16/05/2022 229.90p 234.50p 226.83p 234.50p 254249
13/05/2022 227.50p 232.20p 227.50p 229.70p 282066
12/05/2022 221.40p 227.95p 221.40p 224.35p 394933
11/05/2022 226.55p 230.95p 223.70p 228.20p 302918
10/05/2022 226.25p 231.65p 225.40p 228.40p 290260
09/05/2022 225.10p 229.30p 223.35p 225.55p 296717
06/05/2022 231.15p 231.65p 226.45p 229.80p 1759570
05/05/2022 237.55p 240.20p 225.60p 225.60p 370475
04/05/2022 238.70p 238.75p 232.85p 232.85p 236373
03/05/2022 234.30p 238.00p 232.35p 235.30p 483192
02/05/2022 233.05p 237.30p 232.30p 232.95p 647587
29/04/2022 233.05p 237.30p 232.30p 232.95p 647587
28/04/2022 238.20p 239.10p 229.95p 233.00p 568451
27/04/2022 244.30p 245.29p 235.85p 238.20p 699741
26/04/2022 269.35p 269.35p 239.00p 241.50p 1152099
25/04/2022 262.05p 265.65p 258.30p 262.25p 282898
22/04/2022 266.25p 271.09p 263.00p 263.00p 213986
21/04/2022 268.20p 274.45p 262.65p 274.45p 165781
20/04/2022 264.40p 270.30p 263.60p 264.50p 322823
19/04/2022 261.40p 264.00p 259.80p 260.80p 207900
14/04/2022 260.25p 265.75p 259.70p 265.75p 194175
13/04/2022 261.00p 262.85p 258.15p 258.15p 133123
12/04/2022 258.35p 264.15p 257.50p 262.95p 177505
11/04/2022 261.20p 265.55p 253.40p 264.10p 266183
08/04/2022 255.95p 262.20p 255.95p 258.35p 288640
07/04/2022 256.00p 260.15p 252.10p 252.10p 268366
06/04/2022 263.55p 264.55p 251.75p 256.35p 533398
05/04/2022 265.20p 267.30p 261.20p 267.30p 364568
04/04/2022 265.00p 268.60p 264.40p 265.25p 272751
01/04/2022 267.25p 269.35p 265.05p 266.25p 198113
31/03/2022 271.00p 271.85p 261.60p 264.75p 838759
30/03/2022 271.85p 272.65p 265.50p 268.70p 344444
29/03/2022 262.85p 275.30p 261.75p 271.65p 1006552
28/03/2022 260.00p 264.85p 256.00p 264.85p 742832
25/03/2022 257.40p 258.25p 253.60p 258.25p 219117
24/03/2022 260.90p 262.00p 254.65p 262.00p 467014
23/03/2022 265.55p 265.70p 259.35p 261.35p 398437
22/03/2022 262.90p 266.65p 262.55p 263.70p 399936
21/03/2022 263.30p 267.55p 261.30p 266.75p 736716
18/03/2022 265.00p 265.80p 258.70p 265.80p 401062
17/03/2022 265.00p 267.55p 257.90p 262.45p 853296
16/03/2022 256.60p 268.20p 255.15p 263.30p 1330488
15/03/2022 247.20p 255.10p 244.65p 255.10p 1070148
14/03/2022 243.15p 249.60p 242.70p 248.30p 745429
11/03/2022 241.25p 252.70p 237.15p 243.05p 1071393
10/03/2022 243.15p 246.05p 236.05p 239.60p 1168415
09/03/2022 232.50p 242.20p 231.80p 240.30p 962280
08/03/2022 215.80p 232.35p 215.10p 222.95p 1053301
07/03/2022 227.15p 227.15p 205.60p 214.50p 1402864
04/03/2022 230.70p 235.90p 224.15p 227.05p 589539
03/03/2022 242.80p 245.60p 236.80p 237.90p 943630
02/03/2022 240.50p 246.00p 231.50p 242.80p 883187
01/03/2022 248.65p 255.95p 237.45p 239.35p 1046766
28/02/2022 250.90p 254.90p 244.60p 254.90p 1049935
25/02/2022 251.15p 262.40p 245.50p 258.95p 853738
24/02/2022 263.25p 263.30p 245.45p 250.10p 1965992
23/02/2022 275.00p 279.55p 269.20p 279.55p 847012
22/02/2022 265.60p 278.15p 264.95p 270.00p 687797
21/02/2022 279.80p 281.37p 271.30p 275.95p 563536
18/02/2022 279.65p 280.00p 274.35p 274.35p 387777
17/02/2022 281.60p 283.00p 276.30p 280.50p 681644
16/02/2022 287.85p 290.45p 280.35p 280.40p 672353
15/02/2022 276.80p 287.35p 276.80p 283.10p 790832
14/02/2022 281.20p 283.15p 277.05p 281.80p 878490
11/02/2022 289.60p 292.30p 287.90p 288.95p 610259
10/02/2022 288.10p 293.00p 288.10p 290.90p 637364
09/02/2022 284.50p 290.30p 282.00p 287.30p 710172
08/02/2022 278.90p 287.30p 278.80p 287.30p 1177303
07/02/2022 277.95p 280.40p 268.78p 278.95p 951727
04/02/2022 280.00p 280.55p 268.45p 268.45p 748455
03/02/2022 266.40p 278.27p 264.62p 277.00p 1375586
02/02/2022 265.00p 273.35p 259.35p 273.35p 941149
01/02/2022 259.30p 264.70p 258.92p 260.15p 866010
31/01/2022 264.00p 264.50p 256.00p 259.50p 999548
28/01/2022 266.50p 266.50p 260.20p 261.05p 616560
27/01/2022 259.30p 273.05p 259.04p 273.05p 998745
26/01/2022 255.35p 264.05p 255.15p 257.30p 941469
25/01/2022 249.80p 254.40p 246.83p 254.40p 488696
24/01/2022 256.50p 257.00p 243.95p 243.95p 746816
21/01/2022 256.85p 258.70p 254.50p 255.85p 576831
20/01/2022 259.20p 261.10p 257.50p 258.35p 436707
19/01/2022 260.25p 262.65p 258.05p 258.05p 614651
18/01/2022 263.30p 265.85p 261.50p 262.20p 385413
17/01/2022 266.50p 266.65p 262.05p 262.05p 482163
14/01/2022 260.50p 270.05p 259.80p 270.05p 923941
13/01/2022 260.85p 262.50p 258.66p 258.75p 1224492
12/01/2022 261.85p 262.10p 253.80p 253.80p 673498
11/01/2022 259.50p 261.55p 257.72p 257.90p 646952
10/01/2022 261.05p 263.70p 258.25p 260.85p 775490
07/01/2022 258.30p 260.80p 256.06p 259.10p 635758
06/01/2022 249.15p 258.74p 248.75p 257.15p 803607
05/01/2022 253.00p 259.95p 251.95p 252.80p 796976
04/01/2022 248.85p 254.40p 248.30p 252.55p 1491834
31/12/2021 250.00p 250.00p 241.85p 247.85p 184247
30/12/2021 245.50p 247.50p 244.75p 244.75p 381276
29/12/2021 246.25p 246.95p 243.80p 243.80p 594529

*Close Price adjusted for both dividends and splits