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
27/09/2021 266.90p 273.45p 265.49p 273.30p 676111
24/09/2021 262.60p 266.75p 261.35p 264.10p 511095
23/09/2021 259.00p 264.35p 258.45p 262.80p 1326370
22/09/2021 253.10p 257.60p 250.98p 254.00p 843612
21/09/2021 251.75p 253.10p 247.55p 252.40p 1577563
20/09/2021 259.00p 259.00p 245.30p 245.30p 1870021
17/09/2021 268.05p 270.00p 261.75p 270.00p 1143559
16/09/2021 264.40p 268.00p 264.40p 265.35p 809637
15/09/2021 263.70p 266.35p 260.95p 262.50p 816366
14/09/2021 264.40p 270.60p 262.59p 270.60p 767130
13/09/2021 262.05p 265.55p 260.25p 264.75p 1375668
10/09/2021 262.20p 265.65p 258.45p 259.00p 796410
09/09/2021 262.05p 263.10p 258.95p 260.00p 524445
08/09/2021 266.20p 267.80p 260.00p 260.00p 1471557
07/09/2021 271.35p 272.90p 266.35p 267.65p 634047
06/09/2021 265.10p 271.00p 264.50p 271.00p 846071
03/09/2021 266.05p 268.95p 263.20p 263.80p 1210671
02/09/2021 271.90p 272.55p 266.00p 266.00p 510660
01/09/2021 271.15p 275.30p 270.30p 275.00p 1305810
31/08/2021 267.10p 271.70p 264.70p 264.70p 1150192
27/08/2021 270.30p 272.00p 267.05p 271.00p 1260864
26/08/2021 272.20p 274.55p 268.35p 271.15p 428954
25/08/2021 266.45p 273.65p 263.77p 271.80p 829767
24/08/2021 268.25p 269.10p 264.01p 266.65p 716166
23/08/2021 265.80p 271.35p 265.12p 271.35p 634099
20/08/2021 263.10p 268.15p 259.15p 268.15p 671386
19/08/2021 280.00p 280.00p 261.05p 267.00p 886007
18/08/2021 267.10p 278.50p 264.93p 278.50p 399770
17/08/2021 271.50p 272.62p 264.10p 264.10p 703169
16/08/2021 273.20p 285.10p 272.00p 285.10p 370976
13/08/2021 276.75p 281.61p 276.75p 277.20p 458595
12/08/2021 278.40p 279.25p 275.97p 276.85p 679778
11/08/2021 275.00p 285.00p 275.00p 285.00p 900932
10/08/2021 271.90p 275.65p 270.80p 270.80p 1039302
09/08/2021 273.45p 275.00p 271.00p 275.00p 763586
06/08/2021 265.25p 273.51p 263.35p 270.90p 745245
05/08/2021 265.95p 267.80p 263.09p 267.10p 923066
04/08/2021 265.50p 268.00p 262.36p 268.00p 832447
03/08/2021 263.00p 268.00p 261.62p 268.00p 1054488
02/08/2021 264.95p 270.50p 261.35p 265.45p 1230884
30/07/2021 267.35p 268.15p 258.00p 258.00p 692225
29/07/2021 264.65p 270.68p 262.95p 266.15p 1204298
28/07/2021 268.15p 268.95p 259.50p 261.00p 1562878
27/07/2021 270.50p 271.45p 265.99p 266.60p 1371754
26/07/2021 264.65p 274.30p 261.95p 271.80p 1306194
23/07/2021 264.65p 270.85p 264.15p 270.30p 837056
22/07/2021 265.00p 269.29p 259.15p 259.15p 839842
21/07/2021 256.10p 269.90p 254.71p 269.90p 909847
20/07/2021 243.00p 258.55p 243.00p 258.55p 1270450
19/07/2021 264.05p 264.05p 249.55p 249.55p 975675
16/07/2021 268.40p 269.60p 257.85p 257.85p 956421
15/07/2021 264.35p 272.10p 263.25p 272.10p 1427367
14/07/2021 260.80p 267.95p 260.80p 264.35p 880438
13/07/2021 268.85p 269.85p 261.10p 261.10p 1703429
12/07/2021 268.40p 268.90p 261.79p 263.70p 1492420
09/07/2021 264.50p 277.15p 261.40p 277.15p 1464111
08/07/2021 265.45p 265.50p 259.53p 260.80p 987981
07/07/2021 271.90p 272.75p 266.40p 267.40p 1289996
06/07/2021 289.05p 289.05p 270.40p 271.50p 1030932
05/07/2021 280.00p 282.00p 275.20p 282.00p 712404
02/07/2021 283.65p 284.40p 276.10p 280.85p 621026
01/07/2021 278.75p 284.35p 277.90p 278.60p 605532
30/06/2021 280.70p 287.40p 275.70p 278.60p 871605
29/06/2021 281.10p 284.00p 279.42p 282.20p 569730
28/06/2021 286.50p 287.91p 280.64p 282.85p 312047
25/06/2021 284.10p 288.71p 283.78p 286.20p 1034232
24/06/2021 293.00p 293.00p 280.85p 288.20p 951161
23/06/2021 281.65p 284.40p 279.20p 283.45p 426370
22/06/2021 281.75p 282.45p 277.23p 277.75p 366166
21/06/2021 277.30p 282.31p 276.15p 280.35p 772708
18/06/2021 286.75p 289.00p 276.40p 276.40p 1266627
17/06/2021 290.90p 297.15p 285.20p 285.20p 1169414
16/06/2021 295.60p 296.70p 287.14p 294.35p 580870
15/06/2021 295.15p 296.20p 292.43p 296.00p 455880
14/06/2021 296.75p 298.00p 293.55p 295.95p 533003
11/06/2021 294.90p 295.75p 292.48p 294.60p 589405
10/06/2021 300.00p 302.14p 293.60p 294.90p 929901
09/06/2021 291.75p 294.00p 289.00p 289.00p 397374
08/06/2021 296.35p 298.53p 290.40p 292.05p 835188
07/06/2021 300.00p 300.00p 293.45p 295.10p 431076
04/06/2021 300.55p 301.20p 295.02p 300.00p 838505
03/06/2021 300.00p 301.70p 296.90p 300.50p 557295
02/06/2021 298.50p 301.06p 297.20p 300.00p 723581
01/06/2021 296.45p 302.00p 295.70p 297.30p 604027
28/05/2021 298.30p 299.60p 293.39p 295.95p 649197
27/05/2021 289.45p 298.25p 288.65p 293.80p 477681
26/05/2021 291.95p 296.80p 283.55p 292.35p 656137
25/05/2021 295.00p 295.96p 289.55p 289.75p 762926
24/05/2021 291.80p 294.45p 286.69p 294.45p 382667
21/05/2021 280.00p 290.58p 280.00p 287.05p 920291
20/05/2021 280.00p 287.50p 280.00p 282.90p 1169302
19/05/2021 286.35p 292.80p 281.40p 284.40p 564347
18/05/2021 289.10p 292.15p 287.40p 287.65p 625932
17/05/2021 288.30p 290.35p 284.85p 288.00p 1455522
14/05/2021 282.00p 289.30p 282.00p 285.65p 1170480
13/05/2021 277.50p 290.50p 274.85p 282.00p 1298299
12/05/2021 278.80p 290.40p 274.90p 290.40p 1160825
11/05/2021 285.00p 285.00p 276.75p 277.00p 610521
10/05/2021 280.30p 287.10p 278.90p 285.00p 1347816
07/05/2021 280.90p 283.65p 274.76p 283.65p 1155461
06/05/2021 280.05p 281.30p 276.44p 281.15p 1904500
05/05/2021 275.20p 278.50p 274.30p 278.50p 1114477
04/05/2021 276.50p 281.00p 270.25p 270.25p 1050650
30/04/2021 274.65p 280.25p 272.75p 276.65p 1371694
29/04/2021 272.95p 279.25p 271.85p 278.70p 1118669
28/04/2021 255.80p 275.30p 255.80p 275.30p 1801848
27/04/2021 256.00p 263.35p 251.70p 258.95p 1585912
26/04/2021 248.05p 255.40p 244.90p 255.40p 1479845
23/04/2021 245.50p 249.00p 244.30p 247.60p 1051694
22/04/2021 243.40p 249.49p 240.49p 249.00p 718324
21/04/2021 248.90p 249.52p 239.25p 244.95p 1836913
20/04/2021 255.25p 255.86p 243.75p 243.75p 1091109
19/04/2021 250.05p 256.70p 248.05p 255.45p 1043859
16/04/2021 249.25p 251.85p 247.55p 248.55p 1351680
15/04/2021 255.20p 255.20p 245.75p 245.85p 1037588
14/04/2021 248.85p 256.00p 248.65p 256.00p 1127484
13/04/2021 248.00p 254.65p 248.00p 248.00p 1184804
12/04/2021 250.00p 254.25p 247.30p 250.15p 1497875
09/04/2021 254.00p 255.50p 250.45p 255.00p 1071684
08/04/2021 255.50p 256.05p 248.98p 250.20p 1262955
07/04/2021 254.00p 255.50p 250.15p 255.50p 874012
06/04/2021 248.65p 253.35p 247.05p 247.05p 1648887
01/04/2021 252.00p 252.00p 243.90p 244.50p 1064584
31/03/2021 249.80p 251.00p 245.60p 251.00p 1161509
30/03/2021 247.65p 251.90p 246.45p 251.90p 1229123
29/03/2021 246.25p 248.05p 242.94p 247.25p 2272185
26/03/2021 241.60p 253.55p 241.60p 248.55p 2076193
25/03/2021 247.00p 247.82p 241.09p 241.60p 1174449
24/03/2021 244.00p 250.00p 239.60p 250.00p 1195622
23/03/2021 239.00p 247.60p 239.00p 244.00p 738878
22/03/2021 248.00p 250.16p 243.55p 243.55p 1337593
19/03/2021 252.75p 253.65p 247.95p 248.00p 1731080
18/03/2021 252.00p 258.10p 252.00p 258.00p 1318362
17/03/2021 249.25p 255.00p 247.96p 251.30p 1617667
16/03/2021 253.75p 256.50p 247.70p 255.00p 2170168
15/03/2021 255.70p 259.00p 249.70p 250.25p 1575446
12/03/2021 250.85p 255.40p 248.48p 255.00p 2003339
11/03/2021 255.10p 255.80p 244.65p 251.90p 1925003
10/03/2021 252.70p 256.80p 251.26p 252.00p 1182727
09/03/2021 258.70p 259.55p 249.45p 257.50p 2069121
08/03/2021 260.00p 262.70p 256.00p 256.00p 1303035
05/03/2021 251.00p 261.60p 250.16p 260.50p 1788420
04/03/2021 253.80p 256.00p 250.20p 256.00p 1546019
03/03/2021 253.95p 259.95p 250.93p 255.50p 2652374
02/03/2021 250.40p 254.30p 248.40p 254.30p 1831065
01/03/2021 255.25p 259.90p 250.95p 252.00p 1499623
26/02/2021 256.05p 257.25p 249.30p 249.30p 1778228
25/02/2021 256.00p 264.35p 255.95p 260.85p 2224675
24/02/2021 251.30p 255.20p 249.94p 254.60p 1651756
23/02/2021 250.95p 256.01p 249.65p 255.30p 2183451
22/02/2021 259.60p 259.60p 246.78p 248.15p 1968079
19/02/2021 248.65p 259.60p 245.70p 259.60p 6718768
18/02/2021 252.05p 253.40p 245.94p 247.80p 1299880
17/02/2021 255.00p 258.30p 250.00p 253.30p 2016782
16/02/2021 255.20p 256.00p 249.80p 250.60p 1743622
15/02/2021 246.00p 255.25p 246.00p 255.00p 1553493
12/02/2021 244.30p 246.00p 239.50p 246.00p 1257980
11/02/2021 247.55p 249.48p 242.78p 244.95p 798861
10/02/2021 249.25p 252.00p 244.55p 247.30p 1206392
09/02/2021 247.00p 251.95p 245.70p 247.10p 728695
08/02/2021 244.10p 251.20p 243.70p 247.70p 1746343
05/02/2021 230.00p 244.10p 230.00p 240.60p 1503299
04/02/2021 225.05p 236.70p 225.00p 230.50p 2181674
03/02/2021 230.00p 234.43p 224.50p 225.65p 2034606
02/02/2021 214.50p 226.85p 214.50p 224.00p 1436068
01/02/2021 211.80p 218.20p 211.80p 217.00p 618547
29/01/2021 213.65p 218.45p 211.20p 213.90p 1383225
28/01/2021 213.80p 220.40p 210.75p 215.75p 1134367
27/01/2021 225.70p 227.40p 214.00p 216.00p 1973882
26/01/2021 223.10p 227.00p 221.60p 226.50p 885745
25/01/2021 230.60p 232.05p 217.30p 217.30p 852614
22/01/2021 232.65p 233.40p 227.05p 232.70p 1497321
21/01/2021 239.70p 240.35p 233.95p 234.30p 1419224
20/01/2021 237.45p 242.95p 235.80p 242.35p 1194713
19/01/2021 247.10p 247.30p 237.60p 237.60p 636133
18/01/2021 242.80p 246.50p 214.75p 244.65p 651089
15/01/2021 245.80p 252.00p 240.75p 242.80p 1439303
14/01/2021 247.05p 253.65p 247.05p 248.25p 2085798
13/01/2021 252.00p 253.85p 250.68p 251.05p 1620340
12/01/2021 254.65p 256.10p 251.55p 251.75p 1210622
11/01/2021 252.95p 257.52p 248.00p 250.00p 1749730
08/01/2021 251.00p 251.95p 244.20p 247.20p 3247404
07/01/2021 253.00p 254.40p 245.20p 253.15p 3873696
06/01/2021 237.35p 255.00p 237.35p 255.00p 5490968
05/01/2021 225.00p 235.00p 225.00p 235.00p 3573744
04/01/2021 236.60p 236.65p 225.95p 227.40p 2805100
31/12/2020 231.50p 238.10p 221.69p 238.10p 959580
30/12/2020 234.35p 238.70p 232.95p 236.00p 2470506
29/12/2020 244.05p 244.05p 232.00p 232.00p 2218733
24/12/2020 247.75p 247.75p 237.05p 244.80p 1357466
23/12/2020 230.00p 239.95p 228.50p 239.95p 2008465
22/12/2020 221.00p 232.10p 221.00p 227.40p 1415791
21/12/2020 227.30p 231.30p 221.04p 227.50p 3909265
18/12/2020 241.55p 246.00p 236.40p 238.00p 2693185
17/12/2020 243.30p 244.60p 239.05p 242.35p 2010737
16/12/2020 254.00p 254.00p 239.55p 243.80p 3899801
15/12/2020 237.00p 247.25p 237.00p 244.10p 2524789
14/12/2020 235.05p 244.00p 235.05p 236.75p 2460401
11/12/2020 239.50p 242.60p 232.35p 239.40p 3338996
10/12/2020 247.20p 250.95p 237.30p 243.60p 3802525

*Close Price adjusted for both dividends and splits