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
14/03/2016 349.00p 353.15p 346.40p 351.25p 782206
11/03/2016 332.00p 348.25p 328.30p 348.25p 508212
10/03/2016 317.75p 340.70p 312.45p 325.25p 538296
09/03/2016 321.50p 324.25p 316.65p 318.75p 1079333
08/03/2016 317.25p 328.54p 313.30p 323.00p 344382
07/03/2016 322.00p 322.00p 311.00p 318.75p 717973
04/03/2016 316.00p 320.50p 313.72p 320.50p 2935564
03/03/2016 313.75p 316.45p 281.27p 314.25p 2719727
02/03/2016 296.00p 315.15p 296.00p 312.00p 589830
01/03/2016 290.75p 299.25p 288.00p 299.25p 1175143
29/02/2016 290.00p 295.54p 282.25p 291.75p 486059
26/02/2016 287.00p 291.89p 282.41p 291.00p 426830
25/02/2016 279.00p 282.00p 276.10p 279.50p 244461
24/02/2016 283.00p 284.10p 268.90p 273.00p 2628255
23/02/2016 291.00p 292.00p 281.56p 284.00p 2460254
22/02/2016 278.25p 286.75p 277.60p 284.50p 948456
19/02/2016 278.00p 284.60p 266.58p 271.37p 1229394
18/02/2016 295.75p 296.75p 260.37p 280.25p 2835777
17/02/2016 283.75p 293.07p 281.96p 292.50p 221828
16/02/2016 280.50p 283.50p 252.39p 281.50p 3140117
15/02/2016 277.25p 282.60p 252.14p 278.75p 2844352
12/02/2016 260.25p 273.78p 260.25p 269.25p 690492
11/02/2016 271.25p 271.25p 238.69p 260.25p 2152882
10/02/2016 270.75p 283.28p 265.85p 276.50p 259592
09/02/2016 270.25p 280.25p 261.85p 265.50p 1684591
08/02/2016 289.00p 290.25p 270.53p 273.00p 311816
05/02/2016 290.00p 295.12p 278.49p 288.25p 476390
04/02/2016 272.00p 283.71p 264.66p 281.25p 1459114
03/02/2016 274.50p 276.70p 256.75p 263.50p 632348
02/02/2016 289.50p 289.50p 273.05p 274.50p 1047420
01/02/2016 297.75p 300.30p 286.51p 288.75p 534355
29/01/2016 297.00p 302.53p 270.91p 299.75p 635538
28/01/2016 305.25p 305.44p 289.00p 292.37p 2303769
27/01/2016 299.00p 307.00p 297.15p 307.00p 703808
26/01/2016 290.50p 305.03p 286.75p 305.00p 757717
25/01/2016 304.00p 305.50p 291.21p 297.00p 3573387
22/01/2016 300.75p 310.43p 297.61p 305.75p 2578922
21/01/2016 287.25p 297.50p 285.04p 293.50p 4991124
20/01/2016 298.00p 298.00p 284.20p 288.25p 494656
19/01/2016 303.25p 308.25p 298.93p 301.75p 1099031
18/01/2016 305.00p 306.60p 297.15p 298.00p 564584
15/01/2016 308.25p 406.50p 302.02p 305.63p 2085799
14/01/2016 314.00p 314.00p 303.90p 309.50p 2199809
13/01/2016 316.00p 319.50p 310.40p 312.75p 1818173
12/01/2016 309.00p 319.50p 303.90p 312.00p 296586
11/01/2016 306.00p 313.69p 303.58p 306.75p 4145045
08/01/2016 312.00p 313.50p 300.88p 304.63p 928893
07/01/2016 308.00p 311.00p 301.05p 311.00p 1962341
06/01/2016 320.00p 324.04p 308.04p 312.25p 553492
05/01/2016 327.00p 329.04p 318.99p 321.00p 2241592
04/01/2016 333.00p 333.00p 323.08p 323.50p 760830
31/12/2015 338.50p 339.62p 334.59p 338.50p 202559
30/12/2015 343.00p 343.00p 338.00p 340.00p 380267
29/12/2015 338.75p 343.25p 338.75p 340.25p 342740
24/12/2015 347.00p 347.00p 341.89p 346.00p 71061
23/12/2015 340.00p 343.82p 334.28p 341.25p 3827420
22/12/2015 328.00p 335.95p 328.00p 333.75p 262435
21/12/2015 334.00p 336.35p 325.68p 328.50p 1832859
18/12/2015 345.00p 346.79p 338.00p 341.00p 3231815
17/12/2015 343.00p 353.60p 343.00p 347.50p 521680
16/12/2015 334.00p 344.76p 334.00p 340.00p 825946
15/12/2015 329.25p 337.99p 327.76p 335.50p 798357
14/12/2015 330.00p 335.35p 320.84p 324.00p 526711
11/12/2015 336.00p 341.22p 331.70p 332.00p 432016
10/12/2015 337.00p 345.78p 336.65p 338.00p 402719
09/12/2015 339.50p 347.11p 337.15p 342.25p 291154
08/12/2015 347.00p 351.60p 339.36p 342.25p 693311
07/12/2015 358.75p 359.97p 349.64p 351.50p 1225085
04/12/2015 355.00p 360.38p 350.64p 357.25p 453014
03/12/2015 360.50p 367.80p 349.81p 358.00p 2753904
02/12/2015 367.25p 367.45p 359.26p 362.00p 1851559
01/12/2015 359.00p 367.50p 359.00p 364.00p 1447779
30/11/2015 355.00p 366.00p 355.00p 363.75p 2756547
27/11/2015 361.00p 366.81p 358.43p 361.50p 1484903
26/11/2015 352.00p 364.67p 352.00p 358.00p 382684
25/11/2015 365.00p 365.00p 350.04p 358.00p 620245
24/11/2015 362.50p 368.00p 357.21p 368.00p 288986
23/11/2015 359.75p 364.50p 358.55p 364.00p 164224
20/11/2015 360.25p 367.71p 359.00p 360.50p 132916
19/11/2015 360.25p 366.75p 359.30p 365.25p 502403
18/11/2015 341.50p 359.70p 341.50p 356.75p 150834
17/11/2015 356.75p 360.53p 350.80p 357.12p 296984
16/11/2015 351.25p 353.45p 346.55p 348.50p 276724
13/11/2015 361.00p 361.55p 349.30p 353.75p 484574
12/11/2015 371.00p 371.70p 355.10p 356.25p 443488
11/11/2015 368.25p 373.80p 366.62p 368.75p 495091
10/11/2015 367.00p 373.59p 363.85p 365.50p 2203973
09/11/2015 375.00p 380.30p 370.02p 370.37p 363276
06/11/2015 372.25p 379.63p 370.20p 379.50p 271796
05/11/2015 367.00p 378.50p 367.00p 372.50p 1676904
04/11/2015 370.75p 382.30p 369.95p 371.50p 883840
03/11/2015 365.50p 371.26p 356.71p 370.25p 751136
02/11/2015 361.50p 371.25p 360.55p 369.50p 274495
30/10/2015 366.75p 367.47p 361.17p 364.00p 1394619
29/10/2015 361.50p 371.59p 359.71p 363.50p 391235
28/10/2015 375.50p 377.50p 360.33p 377.25p 1529822
27/10/2015 373.00p 514.00p 360.33p 371.75p 4593070
26/10/2015 376.00p 379.60p 373.63p 375.50p 784635
23/10/2015 384.75p 385.75p 372.34p 377.62p 636524
22/10/2015 371.50p 383.06p 365.75p 376.50p 229801
21/10/2015 370.00p 374.70p 365.05p 369.75p 281010
20/10/2015 370.00p 374.64p 367.05p 369.88p 372137
19/10/2015 389.00p 389.00p 375.74p 382.00p 811323
16/10/2015 382.00p 384.80p 374.05p 381.50p 479454
15/10/2015 377.00p 378.70p 370.30p 371.00p 675799
14/10/2015 382.00p 383.91p 374.25p 374.50p 738014
13/10/2015 384.00p 389.70p 379.01p 382.50p 415382
12/10/2015 394.00p 400.20p 370.32p 397.00p 297601
09/10/2015 384.00p 398.80p 384.00p 398.25p 1042650
08/10/2015 379.00p 385.00p 378.20p 383.25p 204374
07/10/2015 381.50p 395.21p 379.70p 384.00p 2082407
06/10/2015 370.25p 380.25p 367.06p 380.25p 175686
05/10/2015 355.00p 368.83p 355.00p 367.25p 726632
02/10/2015 351.75p 356.17p 345.80p 352.62p 435326
01/10/2015 351.50p 356.30p 349.31p 349.38p 1445062
30/09/2015 359.00p 359.00p 349.05p 349.62p 1189884
29/09/2015 339.50p 349.20p 337.29p 346.25p 1836078
28/09/2015 346.50p 350.30p 339.25p 343.00p 314915
25/09/2015 341.00p 352.30p 341.00p 348.38p 408017
24/09/2015 356.00p 356.00p 335.57p 338.50p 3494227
23/09/2015 357.00p 358.18p 345.99p 351.25p 2441664
22/09/2015 363.75p 366.50p 351.84p 356.00p 971575
21/09/2015 371.00p 373.50p 364.80p 370.00p 2061267
18/09/2015 378.00p 383.80p 368.00p 369.75p 34781624
17/09/2015 379.50p 383.45p 376.80p 380.50p 1088035
16/09/2015 370.00p 378.07p 355.39p 376.13p 1137628
15/09/2015 362.75p 373.69p 362.75p 372.00p 1342273
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

*Close Price adjusted for both dividends and splits