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
07/02/2024 319.00p 321.48p 312.44p 315.50p 151953
06/02/2024 318.50p 321.38p 318.00p 318.00p 148735
05/02/2024 334.00p 334.00p 311.13p 316.50p 492568
02/02/2024 310.00p 331.49p 310.00p 329.50p 261397
01/02/2024 317.00p 331.00p 317.00p 323.00p 278775
31/01/2024 320.00p 322.06p 313.00p 317.00p 383344
30/01/2024 306.00p 314.50p 304.50p 311.00p 156479
29/01/2024 318.50p 318.50p 304.56p 305.25p 261243
26/01/2024 306.00p 316.50p 306.00p 316.50p 135799
25/01/2024 316.00p 316.50p 306.00p 306.00p 185413
24/01/2024 315.00p 319.50p 308.17p 319.50p 120431
23/01/2024 321.00p 321.50p 313.56p 320.00p 274287
22/01/2024 321.00p 324.00p 316.00p 316.00p 370077
19/01/2024 320.00p 320.56p 307.00p 307.00p 139971
18/01/2024 314.00p 319.33p 311.50p 317.50p 881855
17/01/2024 315.50p 316.50p 313.13p 313.75p 404762
16/01/2024 323.00p 323.00p 316.50p 316.50p 190063
15/01/2024 328.00p 329.00p 323.13p 326.50p 151476
12/01/2024 327.50p 330.00p 325.94p 328.00p 153498
11/01/2024 333.00p 333.50p 323.50p 323.50p 110864
10/01/2024 332.00p 334.50p 329.94p 331.00p 125453
09/01/2024 336.00p 337.00p 331.50p 331.50p 156911
08/01/2024 340.00p 340.00p 333.07p 335.50p 176495
05/01/2024 332.00p 339.06p 331.05p 334.00p 161098
04/01/2024 328.50p 335.06p 328.00p 332.00p 136609
03/01/2024 326.50p 336.50p 326.50p 326.50p 108073
02/01/2024 329.50p 336.00p 327.50p 332.50p 152527
29/12/2023 329.00p 330.00p 328.50p 329.00p 85562
28/12/2023 331.50p 331.50p 327.00p 327.00p 100727
27/12/2023 328.50p 332.00p 326.56p 329.00p 99317
22/12/2023 321.00p 330.50p 321.00p 330.50p 67804
21/12/2023 328.50p 330.00p 321.50p 321.50p 127104
20/12/2023 329.50p 330.44p 323.13p 326.50p 263890
19/12/2023 326.50p 332.50p 324.50p 332.50p 118240
18/12/2023 324.50p 329.47p 322.00p 322.00p 144324
15/12/2023 331.00p 336.50p 324.94p 328.50p 252981
14/12/2023 335.00p 336.00p 327.00p 327.00p 203681
13/12/2023 330.00p 334.00p 326.00p 326.00p 185244
12/12/2023 338.50p 339.00p 331.00p 331.00p 124988
11/12/2023 337.50p 338.37p 330.00p 330.00p 143609
08/12/2023 333.00p 339.50p 331.13p 336.50p 277552
07/12/2023 339.50p 340.00p 326.63p 330.00p 185371
06/12/2023 330.00p 340.07p 330.00p 337.50p 384541
05/12/2023 340.00p 340.00p 320.00p 320.00p 348985
04/12/2023 328.50p 330.00p 326.50p 328.00p 215739
01/12/2023 330.00p 330.50p 326.50p 326.50p 218107
30/11/2023 329.50p 331.50p 323.50p 323.50p 232766
29/11/2023 327.00p 329.50p 325.13p 325.50p 274182
28/11/2023 321.00p 327.50p 321.00p 325.00p 258099
27/11/2023 325.50p 327.50p 321.57p 327.50p 149015
24/11/2023 327.50p 328.00p 326.00p 327.50p 419678
23/11/2023 325.00p 327.87p 325.00p 325.50p 145227
22/11/2023 326.50p 328.00p 318.78p 328.00p 217431
21/11/2023 324.50p 325.59p 323.00p 323.00p 94988
20/11/2023 326.00p 329.50p 325.00p 325.00p 263333
17/11/2023 324.50p 326.56p 319.50p 319.50p 531515
16/11/2023 322.00p 326.06p 321.00p 321.00p 201788
15/11/2023 320.50p 323.50p 318.07p 319.00p 362993
14/11/2023 304.50p 320.94p 304.50p 318.00p 346998
13/11/2023 316.50p 318.88p 305.00p 317.50p 230039
10/11/2023 300.00p 317.38p 300.00p 313.00p 927505
09/11/2023 300.50p 313.88p 300.50p 309.00p 1608749
08/11/2023 305.50p 312.50p 303.50p 309.00p 179731
07/11/2023 304.50p 308.00p 302.63p 303.50p 258898
06/11/2023 309.50p 311.50p 306.13p 310.50p 273534
03/11/2023 314.00p 315.00p 310.00p 310.00p 760966
02/11/2023 308.00p 313.63p 304.63p 310.00p 431440
01/11/2023 303.00p 305.50p 299.50p 299.50p 2581281
31/10/2023 308.00p 309.07p 299.63p 301.00p 281736
30/10/2023 304.50p 312.06p 301.07p 308.50p 429292
27/10/2023 308.50p 310.50p 301.06p 309.50p 370532
26/10/2023 309.00p 309.00p 297.56p 303.00p 113261
25/10/2023 293.50p 305.06p 291.50p 302.00p 187988
24/10/2023 298.00p 299.00p 291.94p 296.50p 184616
23/10/2023 301.50p 301.50p 295.44p 296.00p 200783
20/10/2023 305.00p 305.50p 300.63p 303.50p 143682
19/10/2023 304.00p 306.56p 299.15p 305.50p 116676
18/10/2023 305.50p 309.88p 304.50p 309.00p 102877
17/10/2023 309.00p 311.50p 307.00p 311.50p 86402
16/10/2023 307.50p 310.88p 303.06p 307.50p 192587
13/10/2023 306.50p 310.50p 301.63p 307.00p 389798
12/10/2023 313.00p 314.00p 308.00p 313.50p 83731
11/10/2023 311.00p 313.00p 309.00p 310.50p 203005
10/10/2023 308.50p 313.50p 306.12p 311.00p 240976
09/10/2023 320.00p 320.00p 302.00p 302.00p 184188
06/10/2023 311.00p 313.50p 307.39p 309.50p 257770
05/10/2023 306.50p 309.06p 303.44p 306.00p 126113
04/10/2023 305.50p 307.83p 303.00p 304.00p 186884
03/10/2023 308.00p 315.00p 302.00p 306.50p 242430
02/10/2023 315.50p 317.06p 308.63p 312.50p 143563
29/09/2023 315.00p 316.56p 311.46p 312.50p 633141
28/09/2023 303.00p 316.50p 303.00p 315.50p 493910
27/09/2023 302.00p 305.50p 298.50p 298.50p 459085
26/09/2023 295.50p 300.63p 294.50p 294.50p 114761
25/09/2023 301.50p 305.00p 297.13p 302.00p 174474
22/09/2023 301.50p 305.78p 300.50p 301.50p 192551
21/09/2023 302.00p 304.56p 295.00p 301.50p 123444
20/09/2023 302.00p 311.50p 300.50p 311.50p 216504
19/09/2023 298.00p 300.00p 294.50p 294.50p 123782
18/09/2023 305.50p 305.50p 295.06p 298.50p 268427
15/09/2023 303.50p 306.00p 298.00p 306.00p 234070
14/09/2023 295.50p 304.00p 294.50p 302.50p 516793
13/09/2023 285.00p 299.00p 285.00p 295.50p 92692
12/09/2023 296.00p 297.50p 294.50p 294.50p 131752
11/09/2023 295.50p 296.54p 290.41p 293.00p 190463
08/09/2023 290.00p 293.50p 285.94p 293.50p 151362
07/09/2023 289.00p 293.00p 287.63p 289.00p 204028
06/09/2023 300.50p 300.50p 289.94p 290.00p 265603
05/09/2023 298.00p 301.61p 297.00p 297.00p 279222
04/09/2023 302.50p 305.00p 299.06p 305.00p 175225
01/09/2023 302.50p 310.00p 302.00p 302.50p 185934
31/08/2023 311.50p 312.13p 306.50p 306.50p 212524
30/08/2023 304.50p 316.09p 304.50p 311.00p 194346
29/08/2023 311.50p 313.50p 309.50p 310.50p 253386
25/08/2023 303.50p 307.50p 301.50p 301.50p 131833
24/08/2023 306.00p 306.00p 302.05p 304.00p 198585
23/08/2023 306.00p 306.88p 301.54p 305.00p 184560
22/08/2023 307.00p 309.00p 303.00p 303.00p 106725
21/08/2023 304.00p 308.94p 303.00p 303.00p 135013
18/08/2023 304.00p 304.00p 299.50p 299.50p 105429
17/08/2023 305.00p 306.00p 302.00p 302.00p 43137
16/08/2023 300.00p 307.00p 300.00p 304.50p 263309
15/08/2023 309.50p 310.50p 304.50p 308.00p 100116
14/08/2023 312.00p 313.50p 305.67p 311.50p 229908
11/08/2023 310.50p 315.50p 309.50p 311.50p 141267
10/08/2023 310.00p 316.56p 307.10p 316.00p 275969
09/08/2023 309.50p 309.50p 304.63p 305.00p 118701
08/08/2023 307.50p 308.00p 298.06p 303.50p 219664
07/08/2023 319.00p 319.00p 306.90p 312.50p 220714
04/08/2023 309.00p 312.50p 304.06p 309.50p 130991
03/08/2023 302.00p 310.00p 302.00p 307.00p 196126
02/08/2023 304.50p 308.50p 301.13p 304.50p 277192
01/08/2023 314.00p 316.50p 308.63p 312.00p 163651
31/07/2023 315.50p 318.25p 313.32p 315.00p 245016
28/07/2023 307.00p 320.37p 307.00p 316.00p 364548
27/07/2023 312.00p 318.50p 310.00p 315.00p 1091979
26/07/2023 308.00p 313.00p 302.00p 310.50p 707367
25/07/2023 304.50p 305.06p 302.13p 305.00p 98950
24/07/2023 297.00p 304.00p 279.75p 302.00p 245461
21/07/2023 304.50p 308.50p 301.00p 308.50p 314544
20/07/2023 297.00p 309.50p 297.00p 309.50p 294868
19/07/2023 305.00p 307.13p 300.57p 305.00p 230801
18/07/2023 298.00p 302.50p 295.00p 302.50p 146816
17/07/2023 295.50p 300.50p 293.56p 294.50p 136311
14/07/2023 298.50p 302.44p 295.50p 295.50p 260997
13/07/2023 296.50p 300.50p 294.00p 296.00p 432264
12/07/2023 286.50p 297.00p 285.00p 289.00p 232023
11/07/2023 281.50p 284.06p 278.50p 282.50p 112597
10/07/2023 282.50p 284.00p 278.00p 284.00p 117874
07/07/2023 277.50p 280.00p 274.94p 280.00p 241076
06/07/2023 282.00p 283.81p 276.44p 278.50p 169987
05/07/2023 286.50p 288.50p 285.50p 288.00p 153259
04/07/2023 296.00p 297.88p 288.00p 288.00p 328374
03/07/2023 293.50p 296.00p 291.00p 293.00p 340173
30/06/2023 290.50p 297.00p 290.00p 297.00p 251526
29/06/2023 287.00p 289.00p 284.94p 287.00p 289072
28/06/2023 276.50p 286.00p 275.50p 285.50p 470001
27/06/2023 268.00p 275.50p 267.00p 274.00p 217873
26/06/2023 260.00p 265.50p 257.00p 265.50p 203048
23/06/2023 265.00p 269.50p 260.50p 260.50p 219511
22/06/2023 268.00p 272.81p 267.94p 269.50p 220839
21/06/2023 275.00p 278.00p 272.50p 277.50p 130605
20/06/2023 273.50p 275.50p 271.00p 271.00p 167407
19/06/2023 264.50p 277.50p 264.50p 266.50p 206802
16/06/2023 273.00p 277.98p 271.50p 273.00p 202331
15/06/2023 274.00p 276.00p 272.00p 275.50p 164939
14/06/2023 273.50p 280.01p 273.00p 276.50p 217511
13/06/2023 269.00p 275.00p 269.00p 272.00p 208751
12/06/2023 274.00p 276.50p 271.10p 274.00p 228137
09/06/2023 276.00p 278.45p 271.98p 272.50p 141982
08/06/2023 278.00p 281.05p 275.05p 280.00p 158030
07/06/2023 277.00p 278.00p 273.00p 274.50p 107196
06/06/2023 273.00p 277.50p 270.50p 277.50p 245394
05/06/2023 270.00p 280.50p 270.00p 272.50p 220682
02/06/2023 270.00p 277.00p 269.00p 274.50p 197021
01/06/2023 265.00p 270.00p 263.50p 270.00p 138245
31/05/2023 268.00p 271.50p 261.50p 261.50p 245232
30/05/2023 271.50p 274.90p 267.50p 273.00p 176639
26/05/2023 276.00p 278.00p 268.05p 276.50p 402237
25/05/2023 272.50p 279.49p 268.00p 274.50p 282588
24/05/2023 277.00p 277.50p 272.00p 274.50p 199921
23/05/2023 270.50p 283.00p 270.50p 283.00p 170173
22/05/2023 287.00p 287.00p 276.50p 280.00p 189381
19/05/2023 277.00p 281.00p 275.50p 278.50p 286470
18/05/2023 274.50p 278.00p 273.45p 275.00p 243044
17/05/2023 272.00p 275.00p 270.55p 275.00p 226766
16/05/2023 274.50p 275.50p 271.50p 272.50p 134487
15/05/2023 285.00p 285.00p 271.00p 275.00p 256926
12/05/2023 263.50p 277.00p 261.00p 276.50p 222601
11/05/2023 274.00p 275.50p 266.51p 271.50p 193099
10/05/2023 280.00p 280.50p 272.50p 274.00p 226563
09/05/2023 278.00p 279.84p 273.55p 275.00p 1471197
05/05/2023 268.50p 276.00p 268.10p 276.00p 356722
04/05/2023 274.00p 275.00p 266.00p 267.00p 252709
03/05/2023 277.00p 277.63p 273.00p 274.00p 293877
02/05/2023 280.00p 283.50p 272.94p 275.00p 373458
28/04/2023 286.50p 298.41p 276.50p 281.50p 530630
27/04/2023 290.00p 292.50p 288.00p 290.50p 233553
26/04/2023 291.50p 293.00p 285.00p 288.50p 411539
25/04/2023 305.50p 314.12p 293.50p 293.50p 782966

*Close Price adjusted for both dividends and splits