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
21/11/2024 376.50p 378.00p 371.00p 373.50p 161079
20/11/2024 381.00p 383.95p 372.00p 374.50p 196105
19/11/2024 385.50p 387.00p 373.50p 380.50p 258322
18/11/2024 380.50p 389.00p 377.27p 384.50p 364426
15/11/2024 373.50p 383.50p 372.00p 379.00p 538729
14/11/2024 370.00p 376.50p 368.00p 371.50p 135138
13/11/2024 367.00p 370.00p 362.12p 367.50p 130047
12/11/2024 371.00p 373.00p 364.00p 364.00p 201931
11/11/2024 370.00p 375.50p 369.00p 371.50p 1531881
08/11/2024 372.50p 373.00p 365.00p 372.50p 358188
07/11/2024 370.50p 379.00p 369.44p 377.50p 180827
06/11/2024 386.50p 388.00p 364.56p 374.00p 449253
05/11/2024 386.50p 390.50p 385.12p 385.50p 364503
04/11/2024 385.00p 390.50p 385.00p 386.00p 314184
01/11/2024 379.50p 390.00p 378.77p 382.50p 1791380
31/10/2024 367.00p 380.88p 365.00p 375.00p 422595
30/10/2024 364.50p 370.50p 359.98p 370.50p 367876
29/10/2024 386.50p 388.50p 370.62p 380.00p 440083
28/10/2024 383.50p 386.50p 380.00p 383.50p 473949
25/10/2024 383.50p 387.91p 375.50p 375.50p 567623
24/10/2024 383.00p 387.62p 381.00p 380.50p 141459
23/10/2024 383.00p 385.50p 380.50p 380.50p 122119
22/10/2024 364.50p 385.00p 364.50p 375.50p 232987
21/10/2024 384.00p 386.50p 374.50p 374.50p 177792
18/10/2024 379.00p 387.50p 377.62p 381.50p 275429
17/10/2024 386.00p 389.50p 379.50p 379.50p 349224
16/10/2024 387.50p 389.00p 382.62p 384.00p 204637
15/10/2024 385.00p 387.50p 380.62p 385.00p 170163
14/10/2024 384.00p 385.00p 380.12p 381.00p 185744
11/10/2024 381.00p 382.50p 378.62p 379.00p 228308
10/10/2024 379.00p 383.00p 376.88p 377.00p 221075
09/10/2024 381.50p 382.00p 375.00p 378.00p 191712
08/10/2024 372.50p 383.50p 372.50p 372.50p 202302
07/10/2024 377.50p 384.00p 375.66p 379.50p 317710
04/10/2024 372.00p 378.12p 370.62p 372.50p 156185
03/10/2024 368.00p 374.06p 367.00p 371.50p 190371
02/10/2024 356.50p 370.00p 356.50p 363.00p 202583
01/10/2024 382.50p 385.00p 361.50p 367.00p 392424
30/09/2024 387.00p 391.00p 381.50p 381.50p 214297
27/09/2024 384.50p 389.00p 383.00p 385.50p 303650
26/09/2024 380.50p 387.88p 380.50p 383.50p 246362
25/09/2024 377.00p 383.00p 376.08p 377.00p 258278
24/09/2024 377.50p 381.44p 376.00p 379.00p 195527
23/09/2024 380.50p 384.50p 373.62p 374.50p 230494
20/09/2024 385.00p 388.50p 382.00p 382.00p 159598
19/09/2024 383.50p 387.00p 382.00p 386.00p 222982
18/09/2024 382.00p 382.50p 377.50p 377.50p 93875
17/09/2024 372.00p 382.50p 372.00p 378.50p 322390
16/09/2024 369.50p 377.00p 367.00p 367.00p 294332
13/09/2024 365.00p 373.56p 363.00p 363.00p 213578
12/09/2024 365.50p 366.56p 360.00p 360.00p 151632
11/09/2024 361.50p 364.50p 355.50p 356.50p 185173
10/09/2024 374.00p 374.00p 357.00p 357.00p 269888
09/09/2024 363.50p 372.50p 363.50p 372.50p 124200
06/09/2024 368.50p 370.06p 363.06p 363.50p 90996
05/09/2024 368.50p 375.62p 361.50p 361.50p 94332
04/09/2024 369.00p 370.00p 360.18p 365.50p 132044
03/09/2024 377.00p 379.00p 366.00p 366.00p 141155
30/08/2024 378.00p 381.00p 373.50p 373.50p 127001
29/08/2024 377.50p 381.53p 371.00p 371.00p 83838
28/08/2024 385.00p 385.00p 371.93p 374.50p 156405
27/08/2024 367.00p 377.03p 367.00p 375.50p 486267
23/08/2024 355.00p 369.00p 355.00p 363.00p 145757
22/08/2024 361.00p 363.50p 357.00p 357.00p 50375
21/08/2024 361.00p 365.00p 360.50p 365.00p 88090
20/08/2024 365.00p 366.50p 355.50p 355.50p 82741
19/08/2024 360.50p 365.50p 358.00p 358.00p 79602
16/08/2024 361.00p 362.00p 356.50p 356.50p 140354
15/08/2024 354.00p 361.00p 351.00p 353.50p 130059
14/08/2024 354.50p 355.50p 347.00p 347.00p 54561
13/08/2024 349.50p 353.00p 344.03p 347.50p 82202
12/08/2024 352.50p 354.50p 343.50p 343.50p 72551
09/08/2024 350.00p 353.50p 345.00p 345.00p 36315
08/08/2024 352.50p 352.50p 340.00p 340.00p 108291
07/08/2024 345.00p 353.55p 344.50p 345.50p 54563
06/08/2024 346.50p 347.50p 335.00p 335.00p 86526
05/08/2024 340.50p 346.50p 326.50p 346.50p 312214
02/08/2024 350.50p 364.00p 340.50p 340.50p 234922
01/08/2024 374.00p 375.00p 358.50p 360.50p 396844
31/07/2024 380.50p 381.50p 372.00p 372.00p 131947
30/07/2024 375.50p 380.95p 375.00p 377.50p 118019
29/07/2024 388.00p 388.50p 374.50p 379.50p 250120
26/07/2024 383.50p 384.50p 380.00p 381.00p 92204
25/07/2024 390.50p 392.00p 376.50p 384.50p 158604
24/07/2024 380.50p 395.50p 380.50p 385.00p 414585
23/07/2024 382.50p 385.50p 377.00p 377.00p 187305
22/07/2024 375.00p 383.00p 374.13p 378.50p 119889
19/07/2024 366.50p 376.00p 364.50p 364.50p 184453
18/07/2024 377.50p 380.50p 371.00p 371.00p 84574
17/07/2024 367.00p 377.38p 367.00p 369.00p 49052
16/07/2024 372.00p 374.00p 367.00p 367.00p 36769
15/07/2024 376.00p 378.50p 369.50p 369.50p 70680
12/07/2024 376.50p 379.00p 370.50p 370.50p 110809
11/07/2024 379.00p 381.00p 374.13p 375.00p 100458
10/07/2024 373.00p 378.50p 369.50p 372.00p 108178
09/07/2024 367.00p 376.00p 364.00p 364.00p 112142
08/07/2024 375.50p 382.00p 363.50p 376.25p 103095
05/07/2024 382.50p 384.00p 367.50p 367.50p 123114
04/07/2024 375.00p 382.50p 374.50p 376.00p 105174
03/07/2024 377.50p 377.50p 368.00p 368.50p 99299
02/07/2024 374.00p 374.00p 361.00p 361.00p 110099
01/07/2024 374.00p 378.19p 371.63p 373.50p 111569
28/06/2024 368.00p 370.00p 363.00p 363.00p 134898
27/06/2024 368.50p 368.50p 363.00p 363.00p 109984
26/06/2024 371.50p 372.00p 362.00p 362.00p 81904
25/06/2024 374.00p 375.50p 366.00p 366.00p 128610
24/06/2024 369.00p 373.50p 367.50p 370.50p 100818
21/06/2024 363.00p 376.50p 362.08p 374.50p 144268
20/06/2024 375.00p 376.99p 371.50p 371.50p 107878
19/06/2024 374.00p 379.00p 372.63p 374.00p 83072
18/06/2024 377.50p 377.50p 373.13p 374.00p 87348
17/06/2024 372.00p 374.50p 366.50p 366.50p 83694
14/06/2024 374.00p 374.00p 362.00p 370.50p 174043
13/06/2024 389.50p 389.50p 367.00p 367.00p 257895
12/06/2024 391.50p 394.00p 389.13p 390.50p 142915
11/06/2024 399.50p 401.50p 384.63p 391.50p 202231
10/06/2024 399.00p 401.00p 388.50p 388.50p 132643
07/06/2024 404.50p 406.00p 388.50p 399.50p 113541
06/06/2024 398.50p 406.00p 396.01p 401.00p 192952
05/06/2024 402.50p 405.00p 397.13p 400.00p 135245
04/06/2024 412.00p 414.00p 399.64p 401.00p 158937
03/06/2024 414.00p 415.88p 407.00p 407.00p 155662
31/05/2024 409.00p 411.38p 406.50p 410.00p 234440
30/05/2024 398.50p 408.00p 397.50p 402.00p 242417
29/05/2024 404.00p 404.50p 394.00p 394.00p 149043
28/05/2024 406.00p 407.06p 402.19p 402.50p 144712
24/05/2024 404.00p 406.00p 400.50p 403.00p 191685
23/05/2024 408.50p 411.50p 403.51p 405.50p 222331
22/05/2024 412.00p 414.50p 407.50p 407.50p 142768
21/05/2024 412.50p 415.50p 410.06p 410.50p 220485
20/05/2024 415.50p 418.13p 412.50p 412.50p 209818
17/05/2024 410.50p 415.56p 410.50p 412.00p 207850
16/05/2024 413.50p 416.00p 409.00p 409.00p 244283
15/05/2024 413.50p 415.54p 398.72p 410.00p 416644
14/05/2024 408.00p 410.50p 403.63p 407.00p 576415
13/05/2024 407.00p 410.00p 403.19p 406.00p 248771
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

*Close Price adjusted for both dividends and splits