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
15/05/2019 353.60p 358.25p 350.90p 356.15p 310852
14/05/2019 357.30p 357.80p 351.25p 354.50p 296400
13/05/2019 353.50p 356.20p 350.47p 352.15p 290634
10/05/2019 361.70p 362.60p 354.37p 356.55p 318538
09/05/2019 360.75p 365.02p 357.05p 357.50p 372339
08/05/2019 363.85p 367.25p 361.21p 367.00p 436449
07/05/2019 371.75p 372.84p 362.85p 363.10p 1560494
03/05/2019 380.25p 382.79p 373.55p 375.60p 279930
02/05/2019 386.70p 390.90p 379.56p 382.25p 423774
01/05/2019 380.30p 391.57p 380.15p 391.00p 126614
30/04/2019 387.05p 388.35p 382.00p 382.00p 272567
29/04/2019 382.70p 394.00p 381.01p 394.00p 202712
26/04/2019 386.65p 390.00p 383.96p 387.98p 579401
25/04/2019 391.00p 391.00p 384.25p 391.00p 227124
24/04/2019 394.90p 396.00p 383.98p 391.00p 372015
23/04/2019 398.35p 399.42p 391.33p 394.15p 256062
18/04/2019 400.05p 402.00p 392.69p 402.00p 1041265
17/04/2019 399.00p 405.27p 395.25p 399.30p 320393
16/04/2019 394.20p 400.00p 389.70p 400.00p 322234
15/04/2019 397.00p 398.78p 391.05p 391.20p 403507
12/04/2019 383.50p 400.17p 382.08p 395.75p 1824085
11/04/2019 378.90p 388.15p 376.15p 385.25p 358241
10/04/2019 379.95p 381.95p 373.95p 374.40p 225843
09/04/2019 376.25p 382.90p 373.51p 377.25p 247974
08/04/2019 377.95p 379.92p 374.50p 376.35p 292585
05/04/2019 378.25p 382.35p 376.35p 377.40p 207361
04/04/2019 370.60p 382.00p 370.20p 382.00p 417670
03/04/2019 366.00p 373.99p 366.00p 370.25p 357886
02/04/2019 365.25p 370.47p 364.53p 365.60p 344107
01/04/2019 359.15p 367.25p 358.00p 367.25p 299322
29/03/2019 356.70p 358.15p 354.10p 354.25p 460141
28/03/2019 350.90p 354.64p 349.75p 352.25p 234166
27/03/2019 351.45p 363.29p 348.33p 355.50p 337470
26/03/2019 353.10p 356.85p 348.25p 349.25p 381708
25/03/2019 353.75p 360.40p 352.51p 354.60p 256705
22/03/2019 373.50p 375.46p 354.40p 359.00p 656624
21/03/2019 379.10p 379.80p 375.05p 377.60p 253600
20/03/2019 386.00p 386.29p 378.57p 379.40p 240169
19/03/2019 381.60p 387.05p 379.47p 384.35p 286234
18/03/2019 373.95p 381.30p 373.42p 377.25p 420299
15/03/2019 365.10p 373.12p 365.10p 370.00p 287310
14/03/2019 362.00p 370.60p 362.00p 365.35p 170196
13/03/2019 360.75p 365.75p 356.88p 364.15p 290215
12/03/2019 353.55p 357.19p 352.85p 355.50p 191345
11/03/2019 352.95p 360.00p 352.28p 360.00p 197106
08/03/2019 356.00p 356.00p 347.15p 349.75p 275055
07/03/2019 370.60p 372.30p 353.53p 355.75p 333517
06/03/2019 364.00p 373.65p 363.25p 373.65p 249733
05/03/2019 364.30p 367.40p 362.69p 366.20p 232647
04/03/2019 363.00p 368.80p 363.00p 366.95p 261734
01/03/2019 370.15p 372.70p 367.03p 368.90p 416060
28/02/2019 358.20p 367.80p 357.05p 367.00p 423904
27/02/2019 354.30p 359.10p 351.56p 356.65p 298915
26/02/2019 359.90p 361.75p 354.68p 357.00p 431618
25/02/2019 361.15p 365.05p 360.53p 365.05p 253293
22/02/2019 361.85p 364.49p 357.25p 357.25p 250464
21/02/2019 360.20p 361.68p 356.89p 358.95p 193201
20/02/2019 355.70p 359.70p 353.95p 358.10p 112133
19/02/2019 360.65p 360.80p 353.69p 353.75p 227246
18/02/2019 356.05p 365.00p 356.05p 365.00p 159114
15/02/2019 348.30p 360.95p 347.60p 359.10p 274721
14/02/2019 349.50p 354.75p 348.70p 352.75p 236026
13/02/2019 348.00p 354.25p 347.00p 347.00p 157475
12/02/2019 354.10p 355.70p 349.00p 349.00p 204812
11/02/2019 348.00p 353.36p 348.00p 351.30p 208311
08/02/2019 346.00p 351.89p 344.00p 344.00p 270175
07/02/2019 360.30p 364.00p 350.00p 351.55p 309920
06/02/2019 360.80p 363.44p 356.80p 358.00p 200360
05/02/2019 355.90p 363.00p 352.07p 363.00p 41343672
04/02/2019 354.75p 356.79p 349.50p 351.57p 244552
01/02/2019 357.00p 362.21p 353.56p 362.00p 324287
31/01/2019 367.00p 369.13p 355.00p 355.00p 316298
30/01/2019 379.00p 382.80p 361.00p 361.00p 330670
29/01/2019 376.80p 378.63p 374.00p 377.27p 145398
28/01/2019 379.25p 382.90p 376.23p 376.80p 197569
25/01/2019 379.65p 382.95p 376.53p 382.95p 205525
24/01/2019 381.95p 385.10p 373.55p 375.70p 229146
23/01/2019 377.90p 382.10p 375.35p 380.60p 112834
22/01/2019 380.90p 380.90p 375.24p 376.40p 161361
21/01/2019 384.90p 385.05p 381.20p 381.20p 166876
18/01/2019 377.70p 384.65p 376.69p 384.40p 244862
17/01/2019 377.10p 379.80p 373.90p 375.45p 204166
16/01/2019 376.50p 382.85p 373.08p 382.85p 237794
15/01/2019 377.00p 385.00p 372.82p 381.20p 229309
14/01/2019 380.50p 381.30p 373.93p 378.30p 177497
11/01/2019 385.45p 387.65p 381.60p 385.10p 193640
10/01/2019 378.30p 386.35p 378.20p 386.35p 171688
09/01/2019 377.00p 383.40p 377.00p 378.25p 134122
08/01/2019 376.70p 382.45p 374.81p 380.95p 176892
07/01/2019 371.00p 377.33p 371.00p 375.15p 154173
04/01/2019 365.10p 375.54p 364.46p 374.25p 340602
03/01/2019 360.00p 365.90p 359.20p 361.40p 225490
02/01/2019 348.30p 360.65p 345.05p 360.65p 183712
31/12/2018 353.15p 357.80p 351.80p 354.50p 219663
28/12/2018 351.50p 358.30p 350.96p 353.75p 138378
27/12/2018 354.60p 355.25p 343.65p 347.50p 204637
24/12/2018 348.00p 354.25p 348.00p 348.00p 68226
21/12/2018 359.85p 360.65p 350.33p 355.20p 1377670
20/12/2018 358.10p 364.15p 356.75p 358.15p 814883
19/12/2018 363.60p 365.84p 362.34p 363.10p 183119
18/12/2018 359.45p 364.76p 357.55p 357.55p 808686
17/12/2018 365.95p 367.27p 361.90p 361.90p 153625
14/12/2018 363.80p 366.09p 357.10p 364.83p 332329
13/12/2018 363.80p 370.16p 363.80p 364.83p 274537
12/12/2018 349.00p 361.50p 349.00p 360.55p 226966
11/12/2018 350.00p 355.05p 348.40p 348.95p 331897
10/12/2018 356.40p 357.22p 350.00p 350.00p 252541
07/12/2018 361.00p 361.95p 355.80p 357.82p 506755
06/12/2018 364.25p 364.66p 353.40p 353.65p 324418
05/12/2018 365.70p 372.20p 364.65p 368.95p 203472
04/12/2018 374.30p 380.28p 370.00p 370.45p 813644
03/12/2018 380.15p 382.75p 377.12p 379.05p 511812
30/11/2018 373.85p 376.09p 370.03p 370.15p 705764
29/11/2018 373.00p 380.25p 373.00p 376.25p 531045
28/11/2018 369.00p 376.55p 369.00p 373.92p 772260
27/11/2018 371.30p 375.21p 368.90p 372.90p 516341
26/11/2018 372.00p 373.42p 368.35p 372.18p 537110
23/11/2018 361.35p 365.80p 359.50p 359.50p 391166
22/11/2018 363.30p 368.73p 359.10p 360.15p 729293
21/11/2018 363.00p 370.79p 363.00p 369.00p 258511
20/11/2018 372.65p 372.85p 362.30p 362.30p 705829
19/11/2018 371.00p 379.29p 371.00p 373.60p 563933
16/11/2018 375.85p 378.29p 370.95p 373.30p 776904
15/11/2018 374.30p 377.80p 367.99p 377.80p 1374860
14/11/2018 370.50p 377.65p 368.80p 373.70p 417362
13/11/2018 368.70p 374.55p 367.20p 374.55p 1183668
12/11/2018 373.35p 373.73p 365.15p 365.15p 606861
09/11/2018 370.15p 372.76p 365.59p 368.30p 602026
08/11/2018 375.60p 379.30p 374.56p 376.25p 730647
07/11/2018 379.40p 381.10p 374.59p 377.00p 1350458
06/11/2018 371.15p 371.15p 365.81p 366.70p 236411
05/11/2018 378.15p 379.37p 371.90p 371.90p 200615
02/11/2018 378.00p 381.57p 374.82p 378.20p 430385
01/11/2018 370.25p 377.60p 370.00p 370.00p 1329562
31/10/2018 378.60p 381.79p 370.05p 370.05p 794296
30/10/2018 365.80p 373.00p 364.46p 373.00p 837726
29/10/2018 361.70p 371.00p 360.20p 371.00p 264543
26/10/2018 363.00p 363.00p 351.55p 359.00p 538134
25/10/2018 350.75p 362.15p 350.37p 357.00p 348151
24/10/2018 357.70p 358.00p 351.25p 351.25p 231664
23/10/2018 357.35p 361.75p 355.26p 359.00p 193534
22/10/2018 369.35p 370.84p 360.14p 360.35p 2684095
19/10/2018 361.75p 366.21p 354.01p 365.20p 237737
18/10/2018 371.55p 375.60p 358.36p 365.10p 301375
17/10/2018 380.15p 380.20p 372.47p 376.25p 142957
16/10/2018 378.00p 379.84p 372.91p 377.55p 268000
15/10/2018 371.10p 374.40p 369.76p 374.40p 243642
12/10/2018 376.85p 378.85p 367.00p 367.00p 1660038
11/10/2018 374.55p 378.41p 369.25p 369.25p 546426
10/10/2018 379.95p 386.55p 378.61p 380.85p 534182
09/10/2018 383.65p 384.80p 377.40p 384.80p 367401
08/10/2018 379.30p 389.16p 377.71p 380.30p 521950
05/10/2018 384.20p 391.53p 375.00p 375.00p 611820
04/10/2018 386.05p 390.90p 380.06p 385.65p 504867
03/10/2018 383.50p 391.00p 379.20p 391.00p 178265
02/10/2018 374.50p 381.94p 372.56p 380.33p 313858
01/10/2018 391.40p 387.00p 387.00p 387.00p 0
28/09/2018 391.40p 392.86p 377.76p 387.00p 1187498
27/09/2018 396.30p 398.25p 392.01p 396.30p 293839
26/09/2018 399.00p 401.75p 396.31p 398.80p 94111
25/09/2018 403.00p 405.30p 400.20p 401.85p 260184
24/09/2018 406.95p 407.15p 400.00p 400.00p 620560
21/09/2018 407.15p 412.90p 405.67p 410.70p 296970
20/09/2018 398.90p 407.94p 398.26p 403.55p 250245
19/09/2018 392.05p 399.80p 390.91p 397.30p 356620
18/09/2018 386.00p 390.26p 385.52p 388.80p 189889
17/09/2018 381.60p 386.86p 380.48p 385.00p 284185
14/09/2018 380.35p 383.84p 378.15p 381.50p 252376
13/09/2018 379.10p 384.71p 377.23p 380.30p 214655
12/09/2018 375.55p 378.75p 374.00p 377.85p 189225
11/09/2018 379.95p 379.95p 373.71p 379.75p 140410
10/09/2018 371.80p 382.74p 371.80p 379.25p 216150
07/09/2018 381.10p 382.55p 369.94p 371.90p 592542
06/09/2018 382.10p 385.00p 378.90p 378.90p 164029
05/09/2018 383.90p 392.12p 383.06p 384.80p 156971
04/09/2018 386.05p 387.66p 380.51p 386.80p 145980
03/09/2018 386.75p 386.75p 382.96p 386.05p 72998
31/08/2018 385.45p 385.51p 382.15p 383.80p 147839
30/08/2018 391.65p 392.80p 383.21p 384.60p 118111
29/08/2018 395.40p 396.24p 390.76p 392.35p 171288
28/08/2018 401.30p 401.30p 392.90p 395.85p 181370
24/08/2018 394.40p 395.30p 391.66p 393.05p 205688
23/08/2018 392.55p 394.25p 389.41p 393.05p 81094
22/08/2018 394.00p 394.19p 390.41p 391.55p 142799
21/08/2018 391.15p 397.40p 389.76p 393.45p 189222
20/08/2018 389.60p 394.95p 388.61p 389.25p 164118
17/08/2018 392.50p 393.11p 386.11p 390.10p 174947
16/08/2018 389.55p 394.24p 388.94p 392.10p 182064
15/08/2018 392.05p 397.49p 382.81p 388.05p 196588
14/08/2018 397.00p 399.34p 391.75p 394.90p 218397
13/08/2018 401.10p 402.16p 392.66p 397.10p 347147
10/08/2018 413.90p 414.84p 403.35p 406.55p 525287
09/08/2018 419.15p 423.60p 418.36p 420.40p 168568
08/08/2018 423.85p 425.65p 420.46p 422.15p 157185
07/08/2018 420.70p 425.40p 419.21p 423.95p 151484
06/08/2018 419.00p 419.65p 414.10p 416.25p 230873
03/08/2018 422.00p 422.00p 415.00p 417.65p 1065401
02/08/2018 420.45p 421.35p 413.15p 417.55p 208388
01/08/2018 425.25p 430.80p 421.80p 421.80p 123162
31/07/2018 426.40p 432.93p 424.60p 431.30p 340914

*Close Price adjusted for both dividends and splits