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
02/06/2015 463.75p 482.00p 462.30p 477.50p 1270449
01/06/2015 471.00p 474.09p 461.70p 462.50p 551861
29/05/2015 476.00p 476.00p 462.18p 466.00p 564474
28/05/2015 478.00p 478.00p 464.61p 470.25p 745759
27/05/2015 469.25p 477.00p 461.95p 474.25p 727078
26/05/2015 470.00p 471.80p 460.25p 461.00p 2164197
22/05/2015 486.00p 486.00p 478.95p 480.50p 391610
21/05/2015 475.00p 484.55p 475.00p 481.00p 864015
20/05/2015 475.00p 486.63p 475.00p 481.00p 3138065
19/05/2015 478.50p 488.85p 478.50p 480.75p 6072777
18/05/2015 478.00p 485.80p 472.78p 479.87p 1107123
15/05/2015 499.00p 499.00p 478.45p 481.25p 893974
14/05/2015 488.00p 489.30p 476.14p 486.75p 648486
13/05/2015 476.00p 489.18p 475.49p 479.50p 683660
12/05/2015 477.00p 485.50p 476.22p 479.25p 992994
11/05/2015 499.00p 499.00p 484.25p 484.25p 577304
08/05/2015 487.00p 505.96p 479.00p 497.00p 809211
07/05/2015 482.00p 493.00p 472.75p 489.50p 1816728
06/05/2015 475.00p 493.75p 475.00p 490.50p 1076747
05/05/2015 488.50p 501.30p 480.25p 482.00p 2007520
01/05/2015 499.00p 503.00p 485.00p 490.00p 178642
30/04/2015 476.00p 497.25p 476.00p 488.50p 6401038
29/04/2015 495.00p 495.00p 481.99p 484.50p 492539
28/04/2015 491.00p 492.00p 485.30p 487.00p 685440
27/04/2015 473.00p 490.00p 470.51p 490.00p 567382
24/04/2015 482.00p 484.98p 473.30p 481.50p 808176
23/04/2015 470.50p 477.00p 461.69p 477.00p 1415942
22/04/2015 467.00p 473.75p 463.50p 473.75p 934024
21/04/2015 483.00p 483.00p 469.25p 478.50p 1001881
20/04/2015 476.00p 479.25p 468.75p 477.50p 1307172
17/04/2015 485.25p 489.25p 468.55p 478.00p 1307210
16/04/2015 490.00p 495.85p 481.50p 488.50p 1973961
15/04/2015 491.75p 498.23p 490.25p 496.50p 579025
14/04/2015 497.00p 506.33p 490.72p 493.50p 3031846
13/04/2015 509.00p 520.00p 509.00p 520.00p 443093
10/04/2015 508.00p 515.00p 506.50p 511.00p 1516146
09/04/2015 515.00p 516.75p 509.50p 510.50p 352469
08/04/2015 519.50p 526.00p 509.00p 510.00p 1326375
07/04/2015 522.00p 526.19p 519.00p 521.50p 780156
02/04/2015 511.00p 525.00p 509.37p 525.00p 3430135
01/04/2015 504.50p 516.50p 504.50p 516.00p 955231
31/03/2015 507.00p 514.21p 502.40p 503.50p 2125304
30/03/2015 512.00p 513.71p 503.90p 509.00p 1586182
27/03/2015 499.00p 509.01p 497.90p 503.00p 2753477
26/03/2015 503.50p 509.17p 499.15p 506.00p 1778413
25/03/2015 502.00p 513.54p 502.00p 505.00p 3615198
24/03/2015 493.00p 512.20p 493.00p 506.00p 959380
23/03/2015 495.00p 505.00p 484.55p 505.00p 1230332
20/03/2015 473.50p 492.55p 469.05p 489.00p 1628924
19/03/2015 460.75p 472.95p 460.75p 468.75p 1189449
18/03/2015 461.25p 473.00p 456.80p 473.00p 1282120
17/03/2015 463.75p 466.25p 456.07p 464.00p 1222778
16/03/2015 460.50p 469.75p 458.50p 469.75p 719301
13/03/2015 461.25p 463.25p 452.72p 456.00p 2629961
12/03/2015 454.00p 464.19p 452.45p 460.50p 1042347
11/03/2015 456.00p 456.01p 445.20p 454.50p 967936
10/03/2015 464.00p 465.25p 448.45p 452.00p 4210694
09/03/2015 468.00p 469.00p 462.00p 464.50p 1834536
06/03/2015 479.25p 479.25p 465.50p 469.75p 1683501
05/03/2015 478.00p 478.00p 468.25p 474.50p 689950
04/03/2015 469.25p 474.25p 463.60p 474.25p 1442808
03/03/2015 476.00p 477.75p 467.50p 468.00p 581517
02/03/2015 476.50p 507.42p 470.90p 474.25p 1405430
27/02/2015 472.00p 475.50p 467.25p 474.50p 1765449
26/02/2015 464.00p 476.69p 464.00p 467.25p 709741
25/02/2015 471.25p 474.12p 465.75p 469.75p 1320536
24/02/2015 478.00p 478.00p 467.75p 473.00p 597730
23/02/2015 480.00p 481.45p 470.50p 471.50p 896332
20/02/2015 474.00p 477.23p 463.25p 471.75p 567817
19/02/2015 473.25p 478.20p 466.75p 475.75p 557827
18/02/2015 470.75p 478.21p 468.25p 469.75p 1267121
17/02/2015 466.00p 470.50p 454.00p 470.50p 585003
16/02/2015 462.75p 472.50p 460.25p 460.25p 832311
13/02/2015 456.25p 492.28p 456.25p 466.00p 1106487
12/02/2015 442.00p 478.19p 442.00p 453.75p 900406
11/02/2015 449.50p 451.75p 440.75p 444.50p 422485
10/02/2015 442.00p 457.19p 442.00p 450.00p 2252806
09/02/2015 449.00p 452.25p 440.75p 451.75p 726487
06/02/2015 451.00p 460.75p 450.50p 460.75p 503437
05/02/2015 460.00p 460.75p 449.75p 460.75p 505458
04/02/2015 469.50p 474.67p 459.50p 464.75p 1203708
03/02/2015 453.50p 483.99p 452.32p 468.25p 5594323
02/02/2015 441.00p 448.75p 432.85p 447.38p 958022
30/01/2015 456.00p 460.67p 443.65p 450.00p 585013
29/01/2015 440.75p 455.00p 437.01p 452.75p 806761
28/01/2015 464.25p 466.75p 440.95p 442.00p 1163999
27/01/2015 465.00p 478.07p 453.00p 456.00p 991412
26/01/2015 453.25p 469.50p 452.70p 469.25p 722420
23/01/2015 474.75p 474.75p 458.70p 470.25p 893669
22/01/2015 466.50p 478.92p 458.75p 458.75p 683144
21/01/2015 464.00p 471.73p 451.19p 461.75p 3672006
20/01/2015 468.00p 472.85p 460.50p 464.75p 1015031
19/01/2015 455.00p 465.25p 454.05p 459.25p 240912
16/01/2015 456.00p 466.00p 450.61p 463.75p 799839
15/01/2015 460.00p 467.50p 416.37p 455.75p 2319641
14/01/2015 469.00p 471.44p 456.25p 457.25p 1050068
13/01/2015 465.00p 483.75p 465.00p 476.75p 2682185
12/01/2015 475.00p 476.00p 458.35p 463.25p 3713532
09/01/2015 480.00p 486.00p 447.75p 460.00p 12781927
08/01/2015 529.00p 538.56p 512.00p 522.00p 555343
07/01/2015 523.50p 530.80p 514.75p 523.50p 320225
06/01/2015 524.50p 533.19p 516.42p 519.00p 6804449
05/01/2015 539.00p 554.50p 523.00p 529.00p 1134573
02/01/2015 543.00p 556.00p 539.99p 553.00p 421851
31/12/2014 544.50p 553.11p 542.00p 544.50p 218820
30/12/2014 553.50p 557.55p 548.90p 551.75p 557594
29/12/2014 553.00p 563.00p 546.00p 560.00p 229897
24/12/2014 560.00p 569.35p 550.50p 550.50p 154811
23/12/2014 550.00p 563.52p 550.00p 555.00p 649901
22/12/2014 556.00p 561.00p 550.00p 554.50p 440104
19/12/2014 558.00p 564.50p 539.00p 552.00p 1331808
18/12/2014 541.00p 561.20p 505.60p 552.50p 1479778
17/12/2014 528.00p 546.21p 514.71p 537.00p 2888583
16/12/2014 527.00p 544.00p 514.00p 544.00p 963272
15/12/2014 545.00p 548.50p 526.05p 536.00p 6696032
12/12/2014 555.00p 555.00p 534.73p 536.50p 2025843
11/12/2014 560.50p 561.00p 550.00p 561.00p 4080974
10/12/2014 554.00p 567.50p 549.50p 550.00p 790346
09/12/2014 563.00p 572.98p 551.00p 551.00p 912350
08/12/2014 604.00p 604.00p 571.00p 571.00p 711028
05/12/2014 573.50p 588.50p 567.00p 588.50p 419798
04/12/2014 579.00p 583.60p 554.50p 568.00p 2013701
03/12/2014 568.00p 584.53p 568.00p 578.50p 994584
02/12/2014 575.50p 580.86p 566.90p 575.50p 1036781
01/12/2014 579.00p 579.00p 565.40p 570.00p 809813
28/11/2014 576.50p 577.50p 565.80p 577.50p 1624119
27/11/2014 564.00p 571.20p 557.15p 567.50p 1053771
26/11/2014 569.50p 573.00p 560.50p 564.75p 203595
25/11/2014 552.50p 574.20p 552.50p 565.50p 421183
24/11/2014 559.00p 567.00p 550.00p 561.50p 1311167
21/11/2014 527.00p 554.97p 527.00p 551.50p 4027878
20/11/2014 537.00p 540.09p 527.50p 531.00p 1519606
19/11/2014 552.00p 552.00p 540.00p 540.00p 946910
18/11/2014 532.00p 550.00p 532.00p 548.00p 1099762
17/11/2014 522.00p 541.50p 522.00p 539.50p 847078
14/11/2014 535.00p 535.00p 524.90p 534.50p 639216
13/11/2014 526.50p 531.00p 517.13p 527.50p 681440
12/11/2014 528.00p 535.89p 518.41p 523.50p 1533654
11/11/2014 535.00p 538.27p 525.00p 537.00p 488038
10/11/2014 516.00p 530.00p 516.00p 526.00p 2640091
07/11/2014 532.50p 535.50p 514.48p 520.50p 1095906
06/11/2014 538.00p 545.00p 523.00p 525.50p 744351
05/11/2014 532.00p 539.50p 522.50p 539.50p 385255
04/11/2014 547.00p 554.50p 527.53p 531.00p 613858
03/11/2014 546.00p 552.50p 540.00p 549.50p 395997
31/10/2014 549.00p 555.50p 544.80p 554.00p 770150
30/10/2014 543.50p 544.82p 522.70p 544.50p 828207
29/10/2014 556.00p 556.00p 539.00p 542.00p 858854
28/10/2014 545.00p 553.28p 545.00p 549.50p 441511
27/10/2014 555.50p 563.75p 534.50p 539.00p 3248414
24/10/2014 570.50p 570.50p 550.50p 562.50p 1609987
23/10/2014 552.00p 560.50p 542.76p 560.50p 1334897
22/10/2014 545.50p 554.71p 541.65p 547.00p 2307381
21/10/2014 536.50p 553.50p 534.00p 553.50p 1985166
20/10/2014 544.50p 680.03p 533.87p 548.50p 519682
17/10/2014 540.00p 557.50p 524.86p 557.50p 2408676
16/10/2014 544.00p 555.00p 519.00p 536.00p 3013040
15/10/2014 574.50p 574.50p 545.00p 547.00p 314277
14/10/2014 565.00p 571.10p 555.50p 568.00p 451265
13/10/2014 553.00p 571.25p 550.50p 564.50p 1632950
10/10/2014 555.50p 576.97p 555.50p 568.00p 1121842
09/10/2014 575.00p 583.00p 559.40p 564.00p 1276893
08/10/2014 570.00p 580.85p 566.87p 568.50p 313504
07/10/2014 588.00p 588.00p 568.40p 576.00p 2327427
06/10/2014 592.50p 592.50p 580.53p 583.00p 1263113
03/10/2014 577.00p 588.00p 573.50p 588.00p 641319
02/10/2014 586.50p 590.19p 564.59p 566.00p 6156126
01/10/2014 588.00p 597.00p 587.85p 597.00p 2283019
30/09/2014 589.50p 758.00p 585.85p 591.50p 1821225
29/09/2014 597.50p 602.50p 583.65p 590.00p 1532716
26/09/2014 600.50p 604.85p 596.14p 598.50p 686745
25/09/2014 602.50p 607.50p 594.00p 595.00p 781846
24/09/2014 597.50p 604.17p 592.50p 600.00p 1659346
23/09/2014 594.50p 604.50p 594.50p 600.00p 982802
22/09/2014 609.50p 656.12p 603.85p 608.25p 1403055
19/09/2014 619.00p 623.69p 609.69p 617.00p 2313182
18/09/2014 602.50p 617.01p 602.50p 612.50p 1460521
17/09/2014 606.50p 651.99p 604.00p 614.00p 1358042
16/09/2014 609.50p 612.18p 602.35p 609.00p 581899
15/09/2014 611.50p 614.43p 606.60p 610.00p 599208
12/09/2014 608.50p 614.35p 608.50p 612.50p 1044983
11/09/2014 607.00p 614.50p 604.35p 613.50p 656014
10/09/2014 610.50p 617.90p 608.00p 614.00p 690285
09/09/2014 625.50p 628.73p 618.85p 619.00p 1010987
08/09/2014 632.00p 633.30p 612.50p 625.50p 555816
05/09/2014 617.50p 629.30p 617.50p 620.50p 1244375
04/09/2014 606.50p 635.00p 606.50p 620.00p 3232762
03/09/2014 607.00p 616.50p 607.00p 612.50p 357601
02/09/2014 602.50p 607.70p 599.32p 603.50p 475647
01/09/2014 600.50p 602.69p 593.50p 599.00p 288375
29/08/2014 601.50p 608.20p 595.50p 608.00p 532942
28/08/2014 610.50p 612.00p 598.80p 600.00p 254283
27/08/2014 611.50p 615.70p 606.50p 606.50p 264976
26/08/2014 595.00p 613.91p 595.00p 607.00p 376898
22/08/2014 596.00p 599.00p 587.90p 591.00p 260651
21/08/2014 581.50p 596.00p 581.50p 596.00p 2264731
20/08/2014 586.00p 588.78p 580.00p 583.50p 500384
19/08/2014 586.50p 590.50p 585.60p 586.00p 516607
18/08/2014 585.00p 587.78p 578.90p 586.00p 812604
15/08/2014 584.50p 592.00p 577.39p 578.00p 457250

*Close Price adjusted for both dividends and splits