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
11/01/2019 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
30/07/2018 422.85p 426.50p 421.50p 426.50p 181392
27/07/2018 423.65p 433.55p 423.65p 433.55p 244735
26/07/2018 422.40p 427.00p 419.50p 427.00p 227043
25/07/2018 417.00p 426.10p 412.45p 412.45p 1107211
24/07/2018 422.00p 424.19p 418.75p 424.00p 258751
23/07/2018 412.95p 422.00p 411.25p 422.00p 225289
20/07/2018 415.60p 416.30p 411.40p 414.05p 215362
19/07/2018 414.25p 417.00p 412.50p 413.95p 187570
18/07/2018 409.10p 415.20p 404.35p 415.20p 402819
17/07/2018 412.55p 414.60p 407.85p 408.45p 191495
16/07/2018 403.00p 412.65p 403.00p 411.65p 138654
13/07/2018 410.70p 413.00p 407.10p 407.20p 179035
12/07/2018 412.25p 412.75p 406.85p 411.50p 203218
11/07/2018 415.20p 416.00p 410.60p 410.60p 196661
10/07/2018 423.95p 424.35p 417.75p 419.30p 229063
09/07/2018 421.10p 425.75p 421.10p 424.40p 235436
06/07/2018 420.55p 421.35p 415.80p 420.45p 176296
05/07/2018 409.70p 422.55p 409.70p 417.40p 310952
04/07/2018 405.65p 410.85p 405.65p 408.45p 81199
03/07/2018 407.00p 410.55p 401.65p 407.60p 152506
02/07/2018 397.00p 405.70p 394.35p 402.30p 248061
29/06/2018 409.35p 416.15p 404.35p 405.35p 361713
28/06/2018 402.50p 407.45p 317.69p 405.15p 344951
27/06/2018 405.00p 408.00p 397.20p 403.38p 362332
26/06/2018 407.10p 409.75p 405.20p 405.20p 186000
25/06/2018 412.50p 412.50p 404.65p 406.50p 411803
22/06/2018 411.50p 419.25p 411.50p 413.15p 308644
21/06/2018 415.35p 418.05p 407.20p 409.10p 294087
20/06/2018 415.65p 420.95p 414.15p 414.15p 469950
19/06/2018 401.95p 411.50p 398.52p 410.40p 388163
18/06/2018 406.90p 413.45p 403.35p 408.60p 248756
15/06/2018 416.05p 418.90p 402.94p 409.70p 669079
14/06/2018 423.10p 423.75p 416.28p 419.10p 364430
13/06/2018 423.70p 424.30p 418.66p 419.30p 239227
12/06/2018 427.55p 428.65p 421.00p 423.35p 369586
11/06/2018 419.55p 427.00p 414.20p 426.10p 506566
08/06/2018 409.00p 415.39p 409.00p 412.60p 376387
07/06/2018 426.35p 428.89p 419.81p 421.10p 354472
06/06/2018 410.50p 419.81p 407.00p 418.15p 467484
05/06/2018 415.25p 421.45p 409.95p 409.95p 395823
04/06/2018 422.15p 423.80p 414.40p 418.10p 525876
01/06/2018 408.15p 420.85p 407.30p 417.10p 697227
31/05/2018 413.65p 421.92p 319.34p 404.10p 841461
30/05/2018 403.00p 414.05p 401.65p 409.50p 446307
29/05/2018 415.85p 416.55p 398.00p 403.40p 833138
25/05/2018 450.55p 450.77p 428.95p 435.60p 598006
24/05/2018 453.60p 454.59p 446.65p 449.35p 263708
23/05/2018 460.15p 460.56p 450.20p 454.00p 429544
22/05/2018 451.90p 464.05p 451.90p 462.85p 222998
21/05/2018 457.15p 458.45p 451.75p 453.10p 245113
18/05/2018 467.20p 467.20p 453.75p 453.95p 417634
17/05/2018 462.80p 468.75p 462.80p 467.10p 159862
16/05/2018 478.20p 478.50p 464.40p 465.00p 451658
15/05/2018 481.15p 487.05p 477.15p 479.80p 127342
14/05/2018 485.65p 487.90p 482.90p 483.90p 172294
11/05/2018 482.85p 486.85p 482.20p 485.75p 241220
10/05/2018 478.00p 483.15p 472.95p 482.15p 202092
09/05/2018 473.95p 476.50p 471.25p 474.35p 157285
08/05/2018 471.85p 476.25p 468.00p 471.05p 212858
04/05/2018 469.60p 475.40p 468.15p 475.40p 1009342
03/05/2018 474.35p 477.60p 468.85p 468.85p 193755
02/05/2018 473.55p 476.25p 472.45p 475.00p 246289
01/05/2018 471.85p 476.63p 465.05p 472.50p 68972
30/04/2018 469.25p 472.20p 468.14p 471.85p 149563
27/04/2018 459.15p 467.80p 459.15p 466.25p 233846
26/04/2018 473.00p 473.00p 462.67p 471.00p 258182
25/04/2018 473.50p 473.50p 461.60p 471.35p 220101
24/04/2018 484.90p 484.90p 465.00p 465.00p 327598
23/04/2018 483.55p 487.45p 480.90p 481.00p 201782
20/04/2018 482.05p 483.00p 479.11p 479.85p 156749
19/04/2018 478.50p 479.28p 474.06p 478.00p 116247
18/04/2018 468.15p 477.35p 467.36p 475.45p 158687
17/04/2018 467.60p 471.65p 465.60p 466.20p 185282
16/04/2018 465.30p 469.34p 464.55p 466.55p 162705
13/04/2018 462.45p 473.56p 461.79p 462.30p 343652
12/04/2018 460.30p 466.29p 460.30p 462.10p 173850
11/04/2018 464.65p 468.20p 462.65p 462.75p 157156
10/04/2018 468.05p 469.85p 464.75p 464.80p 202766
09/04/2018 466.65p 469.50p 464.95p 466.35p 183938
06/04/2018 469.60p 470.75p 462.90p 463.85p 140745
05/04/2018 460.90p 473.30p 460.35p 471.05p 216187
04/04/2018 455.25p 456.05p 446.80p 454.55p 239064
03/04/2018 460.70p 463.25p 454.25p 456.40p 203306
29/03/2018 468.25p 468.25p 462.70p 464.95p 242477
28/03/2018 454.55p 458.65p 449.65p 458.65p 194480

*Close Price adjusted for both dividends and splits