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
10/06/2026 912.00p 916.00p 892.00p 896.00p 199549
09/06/2026 920.00p 933.00p 908.00p 908.00p 180479
08/06/2026 911.00p 928.00p 907.00p 913.00p 216579
05/06/2026 920.00p 940.00p 919.00p 920.00p 214743
04/06/2026 950.00p 950.00p 911.00p 920.00p 200444
03/06/2026 922.00p 928.00p 914.00p 921.00p 195969
02/06/2026 950.00p 950.00p 921.00p 922.00p 167648
01/06/2026 941.00p 941.00p 911.00p 934.00p 312139
29/05/2026 950.00p 950.00p 927.00p 939.00p 187022
28/05/2026 933.00p 936.00p 920.00p 927.00p 143993
27/05/2026 936.00p 949.00p 932.00p 935.00p 239158
26/05/2026 932.00p 937.00p 920.00p 920.00p 355975
22/05/2026 906.00p 913.00p 895.00p 895.00p 150540
21/05/2026 918.00p 920.00p 897.20p 901.00p 217481
20/05/2026 879.00p 918.00p 878.40p 902.00p 172608
19/05/2026 887.00p 895.00p 873.00p 873.00p 121224
18/05/2026 876.00p 896.00p 871.00p 887.00p 161634
15/05/2026 877.00p 887.00p 871.00p 887.00p 81894
14/05/2026 895.00p 895.00p 880.00p 883.00p 124331
13/05/2026 895.00p 895.00p 874.00p 885.00p 90501
12/05/2026 895.00p 895.00p 883.00p 886.00p 795082
11/05/2026 925.00p 925.00p 895.00p 898.00p 165212
08/05/2026 901.50p 913.50p 894.00p 900.00p 149509
07/05/2026 922.00p 926.50p 911.00p 911.00p 255047
06/05/2026 892.00p 933.00p 887.00p 897.50p 350469
05/05/2026 910.00p 910.00p 852.00p 868.50p 297758
01/05/2026 884.00p 913.71p 863.50p 894.00p 150108
30/04/2026 894.00p 896.00p 865.50p 886.50p 310590
29/04/2026 901.00p 917.00p 893.50p 917.00p 252020
28/04/2026 893.00p 905.15p 882.00p 882.00p 188129
27/04/2026 888.00p 899.00p 879.61p 885.00p 162981
24/04/2026 902.00p 902.00p 871.50p 881.50p 229797
23/04/2026 906.00p 908.00p 882.88p 902.50p 195978
22/04/2026 930.00p 932.00p 913.85p 922.00p 165823
21/04/2026 939.00p 944.50p 923.00p 932.50p 172247
20/04/2026 941.00p 947.50p 921.00p 933.50p 184810
17/04/2026 917.50p 963.43p 916.00p 950.00p 366985
16/04/2026 926.00p 930.50p 916.50p 924.00p 150463
15/04/2026 928.00p 930.00p 918.00p 925.50p 331337
14/04/2026 909.00p 932.50p 909.00p 932.50p 273465
13/04/2026 910.00p 910.00p 892.50p 901.00p 252597
10/04/2026 905.50p 922.00p 900.00p 909.00p 198474
09/04/2026 912.00p 912.00p 894.45p 900.50p 153453
08/04/2026 906.50p 924.00p 898.00p 908.50p 714497
07/04/2026 867.00p 875.00p 842.00p 842.00p 391045
02/04/2026 847.00p 859.00p 835.00p 848.00p 202461
01/04/2026 780.00p 875.00p 780.00p 860.00p 225068
31/03/2026 827.00p 840.00p 821.00p 821.00p 151253
30/03/2026 811.00p 824.00p 807.00p 816.00p 110959
27/03/2026 822.00p 827.00p 806.00p 810.00p 182677
26/03/2026 834.00p 838.00p 811.00p 811.00p 119298
25/03/2026 841.00p 847.00p 831.00p 838.00p 163090
24/03/2026 829.00p 832.25p 807.00p 813.00p 153912
23/03/2026 781.00p 858.00p 774.00p 829.00p 546187
20/03/2026 820.00p 830.00p 795.00p 807.00p 233202
19/03/2026 828.00p 828.00p 797.00p 802.00p 273535
18/03/2026 833.00p 848.00p 825.00p 834.00p 125559
17/03/2026 845.00p 845.00p 812.00p 825.00p 180040
16/03/2026 818.00p 833.00p 806.00p 817.00p 177817
13/03/2026 817.00p 845.21p 811.00p 818.00p 162533
12/03/2026 839.00p 847.00p 818.00p 826.00p 202814
11/03/2026 854.00p 868.00p 842.00p 853.00p 155098
10/03/2026 860.00p 873.00p 851.00p 862.00p 304498
09/03/2026 792.00p 823.00p 789.00p 816.00p 956719
06/03/2026 848.00p 857.52p 812.00p 828.00p 330752
05/03/2026 868.00p 880.00p 838.00p 844.00p 373523
04/03/2026 828.00p 876.00p 815.00p 876.00p 622661
03/03/2026 875.00p 882.00p 815.00p 837.00p 890294
02/03/2026 881.00p 915.00p 881.00p 902.00p 477109
27/02/2026 961.00p 974.00p 932.00p 952.00p 528583
26/02/2026 972.00p 980.18p 958.00p 960.00p 558778
25/02/2026 939.00p 971.00p 919.34p 964.00p 601771
24/02/2026 947.00p 963.00p 918.00p 918.00p 353402
23/02/2026 945.00p 981.00p 945.00p 961.00p 990446
20/02/2026 930.00p 943.00p 917.77p 934.00p 554579
19/02/2026 939.00p 940.00p 918.00p 918.00p 754833
18/02/2026 922.00p 940.00p 913.00p 927.00p 219946
17/02/2026 906.00p 912.00p 894.00p 904.00p 175539
16/02/2026 874.00p 904.00p 874.00p 891.00p 247305
13/02/2026 891.00p 902.00p 866.00p 868.00p 309353
12/02/2026 919.00p 928.00p 890.00p 893.00p 269430
11/02/2026 935.00p 942.00p 903.00p 913.00p 286911
10/02/2026 942.00p 963.00p 939.00p 940.00p 261584
09/02/2026 941.00p 948.00p 933.00p 933.00p 362030
06/02/2026 901.00p 929.00p 897.00p 918.00p 195258
05/02/2026 930.00p 935.00p 906.00p 906.00p 327278
04/02/2026 945.00p 945.00p 909.00p 930.00p 771031
03/02/2026 962.00p 973.00p 951.00p 962.00p 250790
02/02/2026 923.00p 956.00p 920.00p 945.00p 292226
30/01/2026 898.00p 941.00p 898.00p 931.00p 306047
29/01/2026 920.00p 938.00p 914.00p 914.00p 179778
28/01/2026 953.00p 953.00p 913.26p 922.00p 179756
27/01/2026 943.00p 943.00p 926.24p 931.00p 218309
26/01/2026 912.00p 928.00p 909.00p 918.00p 290184
23/01/2026 916.00p 922.00p 906.00p 912.00p 164908
22/01/2026 905.00p 925.00p 905.00p 925.00p 303442
21/01/2026 894.00p 906.30p 884.00p 894.00p 252748
20/01/2026 906.00p 907.00p 892.00p 906.00p 193272
19/01/2026 900.00p 913.00p 890.00p 908.00p 219988
16/01/2026 909.00p 912.00p 902.00p 903.00p 216936
15/01/2026 904.00p 922.00p 904.00p 910.00p 199260
14/01/2026 911.00p 918.00p 892.00p 892.00p 209572
13/01/2026 904.00p 914.00p 897.00p 900.00p 310708
12/01/2026 905.00p 905.00p 865.00p 896.00p 251185
09/01/2026 889.00p 893.18p 881.00p 889.00p 202622
08/01/2026 880.00p 890.00p 871.00p 879.00p 193954
07/01/2026 889.00p 892.00p 874.00p 877.00p 149868
06/01/2026 896.00p 907.00p 887.00p 895.00p 192827
05/01/2026 890.00p 900.00p 879.00p 893.00p 202250
02/01/2026 880.00p 893.00p 874.00p 884.00p 147631
31/12/2025 881.00p 882.00p 876.00p 881.00p 86722
30/12/2025 867.00p 893.00p 866.00p 893.00p 187383
29/12/2025 872.00p 875.10p 868.00p 870.00p 112409
25/12/2025 866.00p 875.00p 866.00p 872.00p 103973
24/12/2025 866.00p 875.00p 866.00p 872.00p 103973
23/12/2025 869.00p 875.07p 859.90p 867.00p 164817
22/12/2025 869.00p 877.26p 867.00p 871.00p 191839
19/12/2025 880.00p 881.00p 866.00p 874.00p 255643
18/12/2025 866.00p 877.00p 860.00p 860.00p 204422
17/12/2025 873.00p 877.00p 863.00p 863.00p 168954
16/12/2025 851.00p 877.00p 851.00p 854.00p 204411
15/12/2025 863.00p 868.00p 857.26p 858.00p 207802
12/12/2025 859.00p 870.38p 842.00p 842.00p 258172
11/12/2025 838.00p 859.00p 835.00p 849.00p 451731
10/12/2025 835.00p 840.00p 827.00p 832.00p 165695
09/12/2025 829.00p 837.00p 826.00p 829.00p 191241
08/12/2025 825.00p 829.00p 813.00p 820.00p 172846
05/12/2025 832.00p 841.00p 813.00p 813.00p 242626
04/12/2025 824.00p 828.00p 816.00p 820.00p 135309
03/12/2025 829.00p 833.00p 813.00p 815.00p 216772
02/12/2025 819.00p 833.00p 818.00p 822.00p 371590
01/12/2025 802.00p 817.00p 802.00p 808.00p 209608
28/11/2025 810.00p 818.63p 804.00p 804.00p 226132
27/11/2025 807.00p 813.81p 803.00p 810.00p 232699
26/11/2025 798.00p 808.00p 793.00p 793.00p 295666
25/11/2025 777.00p 796.00p 774.00p 788.00p 423448
24/11/2025 785.00p 788.00p 757.28p 778.00p 251506
21/11/2025 773.00p 781.00p 770.00p 772.00p 221507
20/11/2025 799.00p 800.00p 782.00p 782.00p 189266
19/11/2025 772.00p 791.00p 770.00p 787.00p 310748
18/11/2025 784.00p 787.72p 768.18p 773.00p 732311
17/11/2025 818.00p 821.00p 797.00p 797.00p 481855
14/11/2025 836.00p 836.00p 815.00p 816.00p 621537
13/11/2025 844.00p 848.00p 836.00p 836.00p 364018
12/11/2025 822.00p 848.00p 818.56p 837.00p 481317
11/11/2025 806.00p 820.00p 805.00p 816.00p 1069508
10/11/2025 790.00p 804.00p 789.00p 797.00p 665914
07/11/2025 788.00p 792.00p 776.00p 777.00p 419624
06/11/2025 781.00p 791.00p 778.00p 782.00p 576550
05/11/2025 769.00p 781.00p 766.00p 776.00p 1119053
04/11/2025 768.00p 775.00p 759.00p 770.00p 1036358
03/11/2025 764.00p 784.00p 764.00p 771.00p 1227066
31/10/2025 772.00p 779.00p 764.00p 764.00p 255588
30/10/2025 785.00p 787.00p 757.00p 764.00p 453286
29/10/2025 760.00p 794.00p 753.75p 794.00p 769735
28/10/2025 752.00p 760.00p 741.00p 751.00p 500973
27/10/2025 736.00p 747.00p 733.00p 746.00p 200402
24/10/2025 728.00p 739.00p 724.13p 731.00p 130744
23/10/2025 729.00p 737.00p 725.00p 729.00p 113884
22/10/2025 731.00p 737.13p 724.00p 724.00p 147636
21/10/2025 733.00p 738.00p 721.00p 721.00p 86007
20/10/2025 732.00p 740.00p 728.00p 730.00p 204455
17/10/2025 715.00p 732.00p 709.00p 716.00p 341537
16/10/2025 739.00p 755.00p 731.00p 755.00p 151314
15/10/2025 747.00p 753.00p 737.00p 738.00p 279760
14/10/2025 743.00p 745.00p 734.50p 737.00p 204334
13/10/2025 748.00p 755.00p 742.00p 742.00p 144324
10/10/2025 757.00p 763.00p 742.00p 749.00p 144781
09/10/2025 756.00p 760.00p 746.00p 746.00p 114228
08/10/2025 746.00p 762.00p 745.00p 756.00p 158612
07/10/2025 750.00p 757.00p 745.00p 751.00p 120837
06/10/2025 758.00p 765.00p 748.00p 758.00p 248077
03/10/2025 766.00p 770.00p 760.00p 766.00p 168744
02/10/2025 769.00p 774.00p 756.00p 759.00p 133104
01/10/2025 771.00p 775.13p 762.00p 765.00p 200855
30/09/2025 767.00p 778.68p 764.00p 769.00p 159198
29/09/2025 754.00p 774.00p 754.00p 762.00p 117567
26/09/2025 762.00p 775.00p 761.00p 770.00p 293017
25/09/2025 760.00p 764.13p 754.00p 754.00p 104490
24/09/2025 758.00p 768.00p 749.88p 759.00p 174785
23/09/2025 748.00p 759.13p 746.00p 756.00p 225690
22/09/2025 754.00p 756.00p 740.00p 740.00p 100802
19/09/2025 746.00p 762.00p 743.00p 755.00p 272189
18/09/2025 739.00p 745.00p 732.01p 736.00p 120795
17/09/2025 749.00p 749.00p 726.00p 728.00p 151329
16/09/2025 738.00p 738.00p 736.00p 725.00p 105248
15/09/2025 738.00p 746.00p 736.00p 736.00p 556315
12/09/2025 726.00p 740.00p 724.25p 727.00p 97100
11/09/2025 722.00p 735.00p 722.00p 738.00p 191647
10/09/2025 722.00p 735.00p 718.00p 735.00p 276532
09/09/2025 717.00p 721.00p 708.00p 714.00p 163135
08/09/2025 704.00p 717.00p 704.00p 706.00p 162796
05/09/2025 710.00p 715.00p 699.88p 706.00p 179348
04/09/2025 690.00p 709.00p 690.00p 701.00p 151507
03/09/2025 702.00p 703.00p 695.26p 696.00p 81353
02/09/2025 708.00p 711.00p 695.88p 695.00p 123388
01/09/2025 708.00p 712.00p 703.00p 707.00p 71145
29/08/2025 711.00p 711.00p 697.00p 702.00p 128302
28/08/2025 693.00p 713.13p 693.00p 705.00p 160991
27/08/2025 704.00p 708.87p 689.00p 690.00p 124520

*Close Price adjusted for both dividends and splits