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
28/12/2016 420.75p 422.65p 415.88p 416.50p 1255358
23/12/2016 418.00p 426.35p 418.00p 422.00p 138689
22/12/2016 418.25p 423.25p 416.39p 420.25p 1210690
21/12/2016 419.00p 421.00p 412.72p 421.00p 12334821
20/12/2016 411.75p 420.39p 409.88p 418.00p 3466656
19/12/2016 418.00p 420.69p 411.12p 413.50p 2450373
16/12/2016 422.00p 422.25p 414.75p 422.25p 4679543
15/12/2016 404.00p 419.82p 400.06p 417.50p 4002448
14/12/2016 411.00p 417.19p 408.75p 408.75p 2052986
13/12/2016 414.00p 416.75p 405.18p 416.75p 3133744
12/12/2016 407.50p 413.15p 406.50p 409.00p 12178169
09/12/2016 419.00p 419.00p 406.50p 410.00p 4847456
08/12/2016 400.00p 421.25p 399.56p 417.00p 5397566
07/12/2016 393.25p 400.00p 390.76p 400.00p 7211551
06/12/2016 367.50p 386.75p 364.69p 386.75p 1540861
05/12/2016 353.00p 368.15p 351.15p 366.50p 3969534
02/12/2016 366.00p 366.00p 359.90p 362.25p 3208407
01/12/2016 364.25p 368.54p 361.15p 366.00p 3098058
30/11/2016 369.00p 369.00p 360.00p 366.00p 2831563
29/11/2016 356.00p 367.81p 356.00p 361.00p 2091368
28/11/2016 361.50p 365.40p 356.28p 360.25p 2144466
25/11/2016 363.00p 366.90p 361.08p 362.75p 1979640
24/11/2016 365.25p 369.50p 361.00p 361.00p 1707142
23/11/2016 370.25p 371.88p 365.01p 366.75p 1656494
22/11/2016 366.75p 372.00p 365.81p 368.25p 934759
21/11/2016 368.50p 370.75p 362.25p 362.50p 3183245
18/11/2016 377.75p 377.75p 360.65p 366.75p 6386779
17/11/2016 365.00p 373.65p 365.00p 372.75p 3065177
16/11/2016 375.00p 378.65p 367.10p 369.25p 2598072
15/11/2016 370.25p 379.15p 365.61p 377.00p 1594969
14/11/2016 370.75p 375.73p 364.69p 371.50p 3703217
11/11/2016 395.00p 395.00p 363.40p 367.25p 9604487
10/11/2016 405.00p 406.65p 383.25p 384.50p 6856271
09/11/2016 379.00p 393.64p 373.25p 389.25p 6590562
08/11/2016 392.00p 394.25p 384.56p 394.25p 2143465
07/11/2016 396.00p 396.00p 380.46p 390.75p 5933795
04/11/2016 384.50p 385.50p 378.25p 380.50p 3782230
03/11/2016 383.25p 395.86p 383.25p 388.25p 578543
02/11/2016 396.00p 396.00p 385.85p 389.25p 6272899
01/11/2016 401.00p 403.85p 393.78p 398.00p 829906
31/10/2016 399.50p 407.60p 399.50p 400.75p 9140440
28/10/2016 409.00p 409.00p 397.56p 407.75p 1565944
27/10/2016 401.25p 407.00p 398.00p 407.00p 1091434
26/10/2016 398.00p 405.10p 396.85p 398.25p 3202223
25/10/2016 400.00p 401.11p 393.35p 398.25p 7002106
24/10/2016 392.75p 401.02p 311.86p 400.00p 15048275
21/10/2016 382.00p 386.26p 380.00p 384.75p 4131157
20/10/2016 374.00p 384.11p 367.50p 382.75p 4675349
19/10/2016 367.00p 374.75p 364.91p 373.25p 14371390
18/10/2016 368.00p 370.40p 360.17p 365.50p 13369664
17/10/2016 357.25p 368.50p 357.25p 363.00p 2416789
14/10/2016 355.25p 370.00p 355.25p 370.00p 2887636
13/10/2016 354.25p 360.56p 350.93p 353.25p 2269768
12/10/2016 358.75p 364.05p 358.30p 361.50p 6952395
11/10/2016 360.00p 363.50p 356.07p 363.50p 4836946
10/10/2016 357.50p 360.00p 349.90p 358.00p 1317833
07/10/2016 356.00p 366.80p 346.05p 355.25p 7146917
06/10/2016 356.00p 362.45p 353.81p 357.25p 3389389
05/10/2016 350.00p 357.00p 344.62p 352.25p 4485035
04/10/2016 345.00p 350.00p 274.54p 345.50p 4294597
03/10/2016 349.00p 349.00p 338.78p 345.50p 1477157
30/09/2016 327.50p 342.03p 324.05p 340.00p 8676415
29/09/2016 341.00p 343.03p 336.25p 340.75p 1535002
28/09/2016 335.00p 339.80p 334.20p 336.25p 928632
27/09/2016 339.50p 340.43p 330.82p 332.50p 826114
26/09/2016 341.50p 341.50p 331.24p 336.50p 4337533
23/09/2016 342.75p 348.20p 337.15p 342.25p 2255060
22/09/2016 351.00p 357.10p 344.47p 352.00p 6821990
21/09/2016 339.00p 346.19p 339.00p 343.00p 4096681
20/09/2016 333.75p 337.88p 330.97p 334.75p 1744850
19/09/2016 333.00p 338.00p 333.00p 335.50p 699983
16/09/2016 344.50p 344.50p 328.80p 332.00p 4159215
15/09/2016 334.50p 339.27p 332.80p 337.25p 2043854
14/09/2016 339.25p 339.93p 333.75p 333.75p 8150749
13/09/2016 346.75p 348.05p 335.59p 338.75p 4138840
12/09/2016 350.00p 350.00p 340.30p 345.50p 1878136
09/09/2016 349.00p 362.80p 349.00p 355.75p 3051381
08/09/2016 350.00p 357.55p 346.25p 356.50p 6076965
07/09/2016 341.75p 485.19p 338.70p 346.75p 779627
06/09/2016 349.25p 349.50p 339.30p 344.00p 3114887
05/09/2016 349.00p 349.00p 336.78p 349.00p 764296
02/09/2016 345.00p 345.37p 333.87p 344.75p 8348468
01/09/2016 343.25p 353.38p 336.63p 338.75p 12217564
31/08/2016 336.00p 345.06p 335.50p 343.50p 2031942
30/08/2016 332.50p 337.67p 330.80p 335.50p 1782446
26/08/2016 328.00p 333.53p 327.30p 333.00p 6781438
25/08/2016 331.00p 331.00p 323.09p 328.50p 55647064
24/08/2016 327.00p 333.12p 320.40p 328.50p 872602
23/08/2016 317.75p 325.86p 316.15p 324.25p 1987352
22/08/2016 309.00p 320.36p 309.00p 316.00p 10212827
19/08/2016 321.25p 321.25p 310.88p 315.00p 309170
18/08/2016 324.75p 324.75p 314.31p 321.25p 696791
17/08/2016 326.75p 332.11p 322.14p 322.50p 2079980
16/08/2016 332.25p 335.18p 329.65p 330.25p 2425737
15/08/2016 330.25p 335.45p 330.15p 334.12p 258367
12/08/2016 333.00p 333.50p 330.14p 332.38p 724340
11/08/2016 330.00p 331.45p 326.68p 331.00p 3148164
10/08/2016 329.50p 329.50p 324.25p 328.13p 2822240
09/08/2016 320.00p 326.50p 317.87p 324.25p 3544906
08/08/2016 321.00p 324.20p 316.21p 320.75p 1267726
05/08/2016 307.25p 314.09p 306.30p 313.25p 731286
04/08/2016 298.50p 307.95p 295.50p 304.00p 1492236
03/08/2016 295.75p 299.60p 290.19p 294.00p 5214564
02/08/2016 306.75p 308.85p 294.25p 296.88p 1791516
01/08/2016 326.50p 326.90p 309.32p 314.25p 1278285
29/07/2016 314.75p 323.25p 313.15p 320.00p 2012006
28/07/2016 329.00p 329.00p 311.01p 313.50p 2368085
27/07/2016 317.50p 327.85p 316.40p 324.00p 774189
26/07/2016 314.00p 320.44p 312.69p 316.25p 661682
25/07/2016 324.50p 326.60p 261.86p 317.00p 1543039
22/07/2016 322.75p 327.15p 319.00p 323.25p 844877
21/07/2016 314.00p 326.65p 314.00p 321.75p 4385377
20/07/2016 316.75p 322.00p 313.24p 322.00p 1526967
19/07/2016 314.00p 322.61p 312.15p 320.00p 385450
18/07/2016 320.00p 323.66p 264.22p 315.75p 327525
15/07/2016 315.50p 322.47p 312.69p 317.75p 5734471
14/07/2016 319.50p 322.50p 312.15p 317.50p 1077830
13/07/2016 317.25p 323.70p 310.85p 313.50p 1380015
12/07/2016 308.00p 323.08p 302.85p 320.00p 2612871
11/07/2016 301.00p 308.60p 297.90p 302.50p 336008
08/07/2016 282.00p 301.12p 282.00p 298.50p 1174387
07/07/2016 291.25p 293.00p 283.56p 286.00p 1032542
06/07/2016 285.75p 287.50p 230.56p 284.50p 5189249
05/07/2016 292.00p 295.31p 283.04p 292.00p 667747
04/07/2016 293.00p 297.85p 288.69p 295.00p 1168429
01/07/2016 290.75p 296.31p 284.90p 295.50p 1550966
30/06/2016 282.50p 289.60p 276.50p 287.75p 2205037
29/06/2016 285.00p 290.35p 282.75p 286.25p 1294915
28/06/2016 285.00p 286.50p 277.50p 277.50p 873790
27/06/2016 294.00p 294.25p 267.50p 275.50p 1855175
24/06/2016 259.00p 285.50p 249.43p 276.50p 8066538
23/06/2016 316.00p 324.75p 308.90p 324.75p 522120
22/06/2016 305.00p 315.25p 304.15p 312.00p 1745105
21/06/2016 308.50p 311.08p 303.25p 308.25p 961981
20/06/2016 308.00p 314.00p 303.75p 304.00p 528173
17/06/2016 299.75p 304.00p 295.71p 304.00p 1614510
16/06/2016 287.25p 293.00p 283.90p 293.00p 1433916
15/06/2016 297.25p 298.35p 289.51p 296.00p 477827
14/06/2016 293.75p 296.85p 258.11p 289.00p 414963
13/06/2016 301.75p 304.06p 293.17p 296.50p 1582064
10/06/2016 312.00p 316.01p 302.21p 304.25p 634773
09/06/2016 317.25p 328.00p 317.25p 319.50p 1295325
08/06/2016 327.00p 327.00p 316.52p 320.00p 413984
07/06/2016 324.50p 327.25p 322.01p 323.50p 1062113
06/06/2016 323.00p 325.19p 315.54p 322.75p 1814615
03/06/2016 323.75p 328.53p 311.88p 317.00p 376168
02/06/2016 323.75p 334.65p 323.65p 326.00p 351115
01/06/2016 326.25p 329.15p 318.18p 324.00p 915566
31/05/2016 335.75p 338.00p 326.15p 326.75p 1008196
27/05/2016 331.75p 338.00p 326.75p 335.75p 348577
26/05/2016 335.00p 335.00p 326.25p 332.50p 398387
25/05/2016 324.00p 339.15p 320.65p 337.00p 463958
24/05/2016 312.50p 323.92p 310.00p 320.25p 1175913
23/05/2016 319.25p 321.20p 312.00p 317.00p 921805
20/05/2016 317.75p 321.31p 316.50p 320.75p 468713
19/05/2016 320.00p 324.14p 313.75p 314.50p 239493
18/05/2016 317.75p 323.41p 312.55p 319.50p 220475
17/05/2016 323.50p 326.50p 315.75p 319.75p 628221
16/05/2016 318.00p 321.25p 315.25p 319.75p 96757
13/05/2016 314.50p 322.25p 312.34p 321.00p 211526
12/05/2016 318.25p 325.50p 314.25p 317.25p 190660
11/05/2016 320.00p 323.35p 314.85p 321.25p 520708
10/05/2016 317.75p 323.30p 315.76p 320.50p 356545
09/05/2016 324.50p 328.43p 312.43p 312.50p 3199971
06/05/2016 317.00p 324.25p 311.75p 322.50p 2571737
05/05/2016 325.00p 327.50p 316.75p 317.50p 339904
04/05/2016 325.00p 330.87p 321.00p 323.25p 1255145
03/05/2016 346.00p 346.00p 324.88p 329.00p 556574
29/04/2016 351.75p 358.30p 343.22p 350.75p 534702
28/04/2016 344.50p 360.20p 344.00p 357.50p 1015554
27/04/2016 363.00p 363.00p 349.00p 355.50p 960011
26/04/2016 342.25p 351.78p 339.00p 349.25p 1171784
25/04/2016 344.00p 351.19p 337.15p 345.00p 332243
22/04/2016 348.00p 352.77p 345.00p 350.25p 182638
21/04/2016 342.25p 352.95p 340.81p 348.25p 397200
20/04/2016 328.75p 345.00p 327.30p 345.00p 3372409
19/04/2016 327.00p 332.75p 327.00p 332.75p 1038537
18/04/2016 321.00p 331.00p 315.25p 331.00p 1270490
15/04/2016 327.00p 327.00p 320.75p 325.75p 515393
14/04/2016 325.75p 328.00p 316.55p 325.75p 298614
13/04/2016 308.50p 324.50p 307.80p 321.50p 1239692
12/04/2016 299.00p 306.28p 296.06p 300.75p 317639
11/04/2016 295.25p 306.73p 292.25p 297.50p 495498
08/04/2016 290.50p 298.75p 289.63p 296.75p 1192795
07/04/2016 291.75p 297.13p 287.44p 288.75p 340218
06/04/2016 293.00p 299.05p 291.07p 296.25p 543964
05/04/2016 297.00p 298.21p 291.00p 294.25p 286290
04/04/2016 300.75p 309.95p 300.05p 301.75p 409040
01/04/2016 302.50p 312.25p 265.05p 305.00p 2064106
31/03/2016 311.00p 312.31p 304.15p 307.25p 914846
30/03/2016 316.00p 320.00p 311.78p 313.75p 507876
29/03/2016 315.00p 321.35p 310.49p 311.25p 439882
24/03/2016 320.00p 322.65p 313.65p 317.00p 410506
23/03/2016 330.50p 331.19p 319.91p 325.25p 842532
22/03/2016 328.50p 329.50p 323.39p 329.50p 1482046
21/03/2016 330.75p 339.60p 328.65p 331.50p 505680
18/03/2016 336.25p 338.30p 326.90p 334.75p 2720586
17/03/2016 339.50p 340.10p 322.90p 331.38p 2479516
16/03/2016 340.50p 342.00p 329.30p 332.50p 456222
15/03/2016 354.00p 354.00p 334.70p 337.50p 1065122

*Close Price adjusted for both dividends and splits