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
11/07/2022 217.20p 222.55p 215.55p 222.55p 288453
08/07/2022 221.25p 223.85p 218.00p 219.35p 377966
07/07/2022 220.00p 223.95p 219.20p 223.45p 316909
06/07/2022 223.35p 224.15p 215.00p 215.00p 540436
05/07/2022 232.95p 234.05p 220.05p 220.05p 701945
04/07/2022 231.95p 238.45p 229.10p 238.45p 390965
01/07/2022 229.55p 235.75p 227.90p 227.90p 262658
30/06/2022 232.80p 233.00p 226.35p 227.05p 912093
29/06/2022 236.75p 244.54p 235.75p 241.20p 259849
28/06/2022 242.10p 244.59p 236.85p 236.85p 198428
27/06/2022 239.80p 240.65p 235.65p 239.93p 387882
24/06/2022 230.90p 239.15p 230.30p 234.90p 228784
23/06/2022 240.35p 244.80p 229.35p 229.35p 277277
22/06/2022 236.20p 243.05p 233.50p 233.50p 254367
21/06/2022 240.25p 244.65p 239.45p 244.65p 333954
20/06/2022 220.70p 242.35p 220.70p 239.70p 584285
17/06/2022 228.50p 235.15p 226.50p 228.80p 650223
16/06/2022 229.95p 231.00p 224.35p 228.45p 546217
15/06/2022 235.80p 236.20p 229.35p 229.35p 530615
14/06/2022 228.30p 229.55p 223.66p 226.20p 263020
13/06/2022 228.15p 228.15p 221.00p 227.05p 921608
10/06/2022 246.25p 246.65p 230.30p 231.80p 752031
09/06/2022 253.10p 254.52p 247.25p 247.25p 355821
08/06/2022 255.15p 257.15p 252.55p 252.55p 163750
07/06/2022 259.70p 260.45p 254.50p 254.50p 327451
06/06/2022 255.25p 260.35p 248.90p 256.40p 209309
03/06/2022 258.60p 260.00p 250.75p 250.75p 154647
02/06/2022 258.60p 260.00p 250.75p 250.75p 154647
01/06/2022 258.60p 260.00p 250.75p 250.75p 154647
31/05/2022 259.50p 261.40p 255.50p 255.85p 390031
30/05/2022 260.00p 262.20p 259.05p 260.40p 313583
27/05/2022 256.95p 258.65p 253.30p 253.30p 197826
26/05/2022 252.35p 259.25p 251.35p 259.25p 309118
25/05/2022 249.90p 252.90p 246.95p 250.50p 479202
24/05/2022 239.40p 249.70p 239.13p 243.20p 629709
23/05/2022 234.45p 241.80p 233.60p 240.25p 379919
20/05/2022 235.60p 236.85p 231.30p 233.60p 284136
19/05/2022 230.40p 231.75p 227.05p 227.70p 292414
18/05/2022 235.35p 237.20p 231.70p 234.25p 164626
17/05/2022 231.45p 235.50p 230.00p 232.30p 189755
16/05/2022 229.90p 234.50p 226.83p 234.50p 254249
13/05/2022 227.50p 232.20p 227.50p 229.70p 282066
12/05/2022 221.40p 227.95p 221.40p 224.35p 394933
11/05/2022 226.55p 230.95p 223.70p 228.20p 302918
10/05/2022 226.25p 231.65p 225.40p 228.40p 290260
09/05/2022 225.10p 229.30p 223.35p 225.55p 296717
06/05/2022 231.15p 231.65p 226.45p 229.80p 1759570
05/05/2022 237.55p 240.20p 225.60p 225.60p 370475
04/05/2022 238.70p 238.75p 232.85p 232.85p 236373
03/05/2022 234.30p 238.00p 232.35p 235.30p 483192
02/05/2022 233.05p 237.30p 232.30p 232.95p 647587
29/04/2022 233.05p 237.30p 232.30p 232.95p 647587
28/04/2022 238.20p 239.10p 229.95p 233.00p 568451
27/04/2022 244.30p 245.29p 235.85p 238.20p 699741
26/04/2022 269.35p 269.35p 239.00p 241.50p 1152099
25/04/2022 262.05p 265.65p 258.30p 262.25p 282898
22/04/2022 266.25p 271.09p 263.00p 263.00p 213986
21/04/2022 268.20p 274.45p 262.65p 274.45p 165781
20/04/2022 264.40p 270.30p 263.60p 264.50p 322823
19/04/2022 261.40p 264.00p 259.80p 260.80p 207900
14/04/2022 260.25p 265.75p 259.70p 265.75p 194175
13/04/2022 261.00p 262.85p 258.15p 258.15p 133123
12/04/2022 258.35p 264.15p 257.50p 262.95p 177505
11/04/2022 261.20p 265.55p 253.40p 264.10p 266183
08/04/2022 255.95p 262.20p 255.95p 258.35p 288640
07/04/2022 256.00p 260.15p 252.10p 252.10p 268366
06/04/2022 263.55p 264.55p 251.75p 256.35p 533398
05/04/2022 265.20p 267.30p 261.20p 267.30p 364568
04/04/2022 265.00p 268.60p 264.40p 265.25p 272751
01/04/2022 267.25p 269.35p 265.05p 266.25p 198113
31/03/2022 271.00p 271.85p 261.60p 264.75p 838759
30/03/2022 271.85p 272.65p 265.50p 268.70p 344444
29/03/2022 262.85p 275.30p 261.75p 271.65p 1006552
28/03/2022 260.00p 264.85p 256.00p 264.85p 742832
25/03/2022 257.40p 258.25p 253.60p 258.25p 219117
24/03/2022 260.90p 262.00p 254.65p 262.00p 467014
23/03/2022 265.55p 265.70p 259.35p 261.35p 398437
22/03/2022 262.90p 266.65p 262.55p 263.70p 399936
21/03/2022 263.30p 267.55p 261.30p 266.75p 736716
18/03/2022 265.00p 265.80p 258.70p 265.80p 401062
17/03/2022 265.00p 267.55p 257.90p 262.45p 853296
16/03/2022 256.60p 268.20p 255.15p 263.30p 1330488
15/03/2022 247.20p 255.10p 244.65p 255.10p 1070148
14/03/2022 243.15p 249.60p 242.70p 248.30p 745429
11/03/2022 241.25p 252.70p 237.15p 243.05p 1071393
10/03/2022 243.15p 246.05p 236.05p 239.60p 1168415
09/03/2022 232.50p 242.20p 231.80p 240.30p 962280
08/03/2022 215.80p 232.35p 215.10p 222.95p 1053301
07/03/2022 227.15p 227.15p 205.60p 214.50p 1402864
04/03/2022 230.70p 235.90p 224.15p 227.05p 589539
03/03/2022 242.80p 245.60p 236.80p 237.90p 943630
02/03/2022 240.50p 246.00p 231.50p 242.80p 883187
01/03/2022 248.65p 255.95p 237.45p 239.35p 1046766
28/02/2022 250.90p 254.90p 244.60p 254.90p 1049935
25/02/2022 251.15p 262.40p 245.50p 258.95p 853738
24/02/2022 263.25p 263.30p 245.45p 250.10p 1965992
23/02/2022 275.00p 279.55p 269.20p 279.55p 847012
22/02/2022 265.60p 278.15p 264.95p 270.00p 687797
21/02/2022 279.80p 281.37p 271.30p 275.95p 563536
18/02/2022 279.65p 280.00p 274.35p 274.35p 387777
17/02/2022 281.60p 283.00p 276.30p 280.50p 681644
16/02/2022 287.85p 290.45p 280.35p 280.40p 672353
15/02/2022 276.80p 287.35p 276.80p 283.10p 790832
14/02/2022 281.20p 283.15p 277.05p 281.80p 878490
11/02/2022 289.60p 292.30p 287.90p 288.95p 610259
10/02/2022 288.10p 293.00p 288.10p 290.90p 637364
09/02/2022 284.50p 290.30p 282.00p 287.30p 710172
08/02/2022 278.90p 287.30p 278.80p 287.30p 1177303
07/02/2022 277.95p 280.40p 268.78p 278.95p 951727
04/02/2022 280.00p 280.55p 268.45p 268.45p 748455
03/02/2022 266.40p 278.27p 264.62p 277.00p 1375586
02/02/2022 265.00p 273.35p 259.35p 273.35p 941149
01/02/2022 259.30p 264.70p 258.92p 260.15p 866010
31/01/2022 264.00p 264.50p 256.00p 259.50p 999548
28/01/2022 266.50p 266.50p 260.20p 261.05p 616560
27/01/2022 259.30p 273.05p 259.04p 273.05p 998745
26/01/2022 255.35p 264.05p 255.15p 257.30p 941469
25/01/2022 249.80p 254.40p 246.83p 254.40p 488696
24/01/2022 256.50p 257.00p 243.95p 243.95p 746816
21/01/2022 256.85p 258.70p 254.50p 255.85p 576831
20/01/2022 259.20p 261.10p 257.50p 258.35p 436707
19/01/2022 260.25p 262.65p 258.05p 258.05p 614651
18/01/2022 263.30p 265.85p 261.50p 262.20p 385413
17/01/2022 266.50p 266.65p 262.05p 262.05p 482163
14/01/2022 260.50p 270.05p 259.80p 270.05p 923941
13/01/2022 260.85p 262.50p 258.66p 258.75p 1224492
12/01/2022 261.85p 262.10p 253.80p 253.80p 673498
11/01/2022 259.50p 261.55p 257.72p 257.90p 646952
10/01/2022 261.05p 263.70p 258.25p 260.85p 775490
07/01/2022 258.30p 260.80p 256.06p 259.10p 635758
06/01/2022 249.15p 258.74p 248.75p 257.15p 803607
05/01/2022 253.00p 259.95p 251.95p 252.80p 796976
04/01/2022 248.85p 254.40p 248.30p 252.55p 1491834
31/12/2021 250.00p 250.00p 241.85p 247.85p 184247
30/12/2021 245.50p 247.50p 244.75p 244.75p 381276
29/12/2021 246.25p 246.95p 243.80p 243.80p 594529
24/12/2021 243.55p 245.45p 242.00p 243.00p 85531
23/12/2021 240.60p 246.25p 240.00p 241.90p 524028
22/12/2021 238.10p 240.00p 236.18p 237.90p 753480
21/12/2021 236.85p 240.30p 235.45p 237.10p 487831
20/12/2021 237.70p 237.80p 229.70p 233.30p 972960
17/12/2021 233.30p 238.20p 232.55p 237.70p 548435
16/12/2021 229.00p 237.25p 228.05p 232.55p 1325565
15/12/2021 228.35p 229.60p 223.53p 225.90p 390649
14/12/2021 228.80p 231.25p 227.12p 229.35p 437030
13/12/2021 230.70p 231.90p 223.35p 223.35p 345606
10/12/2021 231.55p 233.13p 229.48p 230.45p 693848
09/12/2021 235.60p 236.17p 231.45p 233.40p 1510829
08/12/2021 238.30p 239.50p 233.75p 238.05p 1531233
07/12/2021 249.55p 249.55p 237.60p 237.60p 501619
06/12/2021 241.40p 245.90p 231.81p 245.90p 673092
03/12/2021 240.90p 240.90p 233.00p 233.00p 906574
02/12/2021 236.10p 240.90p 235.10p 240.90p 648829
01/12/2021 236.55p 240.63p 235.80p 237.35p 496858
30/11/2021 235.05p 240.90p 231.30p 233.15p 1207268
29/11/2021 230.75p 241.40p 230.75p 240.00p 1911218
26/11/2021 249.20p 249.20p 236.00p 236.00p 1616480
25/11/2021 256.95p 261.95p 254.30p 261.95p 743922
24/11/2021 258.80p 270.00p 254.50p 270.00p 1526467
23/11/2021 259.75p 266.60p 255.34p 266.60p 652961
22/11/2021 258.00p 261.85p 255.70p 261.85p 727653
19/11/2021 265.65p 267.30p 252.95p 258.00p 1324253
18/11/2021 267.10p 270.10p 260.15p 262.20p 635615
17/11/2021 270.45p 273.60p 268.30p 273.60p 430134
16/11/2021 280.05p 280.05p 269.00p 269.00p 739601
15/11/2021 269.00p 277.25p 267.85p 277.25p 562665
12/11/2021 280.00p 280.00p 270.55p 271.85p 1000234
11/11/2021 275.00p 279.75p 274.35p 279.75p 620262
10/11/2021 273.95p 278.15p 273.80p 275.08p 572383
09/11/2021 275.95p 278.85p 273.30p 278.85p 908017
08/11/2021 280.85p 282.76p 276.65p 277.95p 718520
05/11/2021 275.60p 283.70p 275.60p 279.75p 1666168
04/11/2021 280.90p 285.21p 272.15p 272.15p 756597
03/11/2021 286.10p 286.10p 275.45p 279.30p 403905
02/11/2021 288.00p 288.00p 278.35p 282.75p 493412
01/11/2021 280.00p 283.85p 277.40p 282.95p 959226
29/10/2021 274.20p 277.00p 270.20p 274.25p 890801
28/10/2021 274.55p 279.15p 269.59p 273.75p 1576854
27/10/2021 273.75p 283.00p 272.55p 278.65p 1452679
26/10/2021 278.90p 283.70p 278.50p 283.70p 538712
25/10/2021 279.80p 283.00p 278.20p 281.25p 611039
22/10/2021 279.40p 282.20p 277.60p 280.65p 614028
21/10/2021 282.10p 282.45p 278.40p 279.85p 581746
20/10/2021 283.45p 286.60p 280.35p 286.60p 635203
19/10/2021 287.75p 287.75p 278.05p 278.05p 311882
18/10/2021 282.15p 285.00p 280.69p 282.85p 790371
15/10/2021 275.00p 286.40p 275.00p 286.40p 390210
14/10/2021 276.25p 284.20p 276.25p 277.70p 628599
13/10/2021 285.15p 286.65p 275.45p 275.45p 872312
12/10/2021 280.00p 287.85p 279.20p 287.45p 665356
11/10/2021 289.95p 289.95p 282.60p 283.25p 438189
08/10/2021 283.65p 286.65p 282.75p 284.00p 1206457
07/10/2021 266.40p 284.25p 266.40p 276.95p 948712
06/10/2021 275.35p 279.35p 269.85p 271.25p 998923
05/10/2021 267.45p 278.30p 267.25p 278.30p 595880
04/10/2021 264.25p 271.15p 262.05p 262.05p 589561
01/10/2021 265.20p 272.35p 262.55p 272.35p 868508
30/09/2021 275.30p 275.75p 268.51p 271.15p 945974
29/09/2021 270.30p 273.25p 268.24p 271.05p 874419
28/09/2021 272.10p 275.90p 266.45p 273.20p 1027349

*Close Price adjusted for both dividends and splits