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
14/06/2017 532.00p 537.60p 521.75p 522.00p 4004077
13/06/2017 541.00p 541.72p 532.70p 533.00p 3263347
12/06/2017 530.00p 538.50p 528.30p 534.50p 8910473
09/06/2017 532.00p 540.20p 516.11p 535.00p 14046077
08/06/2017 501.00p 525.30p 495.80p 521.50p 14534086
07/06/2017 492.50p 511.18p 491.25p 497.25p 41745728
06/06/2017 503.50p 509.20p 500.70p 506.50p 5064296
05/06/2017 501.00p 517.41p 500.20p 504.50p 4135846
02/06/2017 514.00p 516.50p 501.35p 509.50p 3303200
01/06/2017 501.50p 506.20p 498.45p 501.50p 3111483
31/05/2017 500.50p 511.00p 500.16p 504.50p 7150074
30/05/2017 501.00p 515.99p 500.20p 503.50p 7585940
26/05/2017 506.50p 512.00p 497.69p 512.00p 2410745
25/05/2017 513.00p 514.50p 508.40p 508.50p 1168749
24/05/2017 501.50p 510.34p 500.06p 507.00p 5790495
23/05/2017 500.00p 507.50p 492.50p 505.50p 3650152
22/05/2017 503.50p 503.80p 489.33p 494.75p 5301707
19/05/2017 500.00p 502.30p 487.13p 501.50p 9210392
18/05/2017 499.50p 512.36p 480.45p 490.00p 16251491
17/05/2017 522.50p 526.35p 413.86p 512.50p 5037096
16/05/2017 527.50p 527.50p 517.38p 527.00p 2196127
15/05/2017 517.50p 521.80p 508.75p 521.00p 3378153
12/05/2017 513.00p 514.80p 507.30p 510.00p 922266
11/05/2017 523.00p 523.00p 505.24p 512.50p 2994617
10/05/2017 522.00p 522.00p 507.80p 516.50p 3372489
09/05/2017 531.50p 533.61p 516.50p 516.50p 7345274
08/05/2017 535.00p 537.80p 520.20p 527.50p 7063504
05/05/2017 520.00p 535.22p 516.20p 532.50p 6007820
04/05/2017 514.50p 522.80p 514.18p 521.25p 62534084
03/05/2017 510.00p 513.50p 508.20p 512.00p 54138860
02/05/2017 513.00p 513.80p 505.73p 510.00p 58273456
28/04/2017 499.25p 512.80p 496.82p 505.50p 7301622
27/04/2017 507.00p 508.30p 500.20p 505.50p 202840592
26/04/2017 521.00p 521.00p 505.70p 518.00p 5160636
25/04/2017 510.00p 517.55p 505.00p 512.50p 6422765
24/04/2017 500.00p 510.00p 492.26p 510.00p 12935139
21/04/2017 471.00p 480.44p 468.00p 474.00p 2096313
20/04/2017 470.00p 479.80p 469.50p 473.50p 4089606
19/04/2017 459.50p 472.98p 459.50p 468.75p 204478608
18/04/2017 465.75p 470.20p 458.06p 466.75p 63017944
13/04/2017 473.00p 473.00p 460.25p 466.50p 3240639
12/04/2017 481.50p 485.16p 471.45p 473.50p 2845445
11/04/2017 484.75p 485.30p 475.20p 480.00p 6797960
10/04/2017 490.75p 492.77p 395.46p 485.75p 1014520
07/04/2017 487.50p 494.25p 487.50p 494.25p 841587
06/04/2017 482.00p 493.00p 478.25p 492.75p 2365418
05/04/2017 487.25p 495.20p 485.55p 487.75p 1390409
04/04/2017 483.00p 485.00p 474.97p 484.75p 3396711
03/04/2017 487.50p 490.51p 394.25p 480.50p 2412621
31/03/2017 483.00p 493.81p 483.00p 489.25p 6022297
30/03/2017 489.75p 497.72p 488.30p 490.25p 6184931
29/03/2017 504.00p 504.50p 490.95p 494.00p 2825576
28/03/2017 492.25p 499.50p 490.30p 498.50p 1157140
27/03/2017 489.50p 492.00p 485.62p 489.25p 2690919
24/03/2017 491.00p 496.30p 488.57p 493.75p 33511172
23/03/2017 487.00p 497.82p 487.00p 491.75p 3495547
22/03/2017 480.25p 497.45p 394.85p 491.75p 4317002
21/03/2017 496.50p 501.83p 487.50p 488.75p 3062662
20/03/2017 485.00p 492.45p 484.50p 491.75p 2292651
17/03/2017 487.75p 495.55p 486.55p 490.25p 5372315
16/03/2017 479.50p 493.55p 468.99p 490.25p 17867772
15/03/2017 461.00p 477.44p 461.00p 473.00p 2538014
14/03/2017 478.50p 480.50p 466.93p 467.75p 7425980
13/03/2017 481.25p 481.40p 473.55p 474.25p 11272049
10/03/2017 475.00p 487.00p 474.33p 481.50p 8914160
09/03/2017 468.00p 475.70p 410.62p 472.63p 7887956
08/03/2017 459.25p 466.05p 457.30p 464.00p 5345311
07/03/2017 459.25p 459.30p 367.27p 457.00p 3538942
06/03/2017 454.50p 464.00p 454.05p 458.00p 1185108
03/03/2017 446.00p 459.55p 368.05p 458.87p 8671951
02/03/2017 450.00p 456.55p 448.00p 448.00p 1682374
01/03/2017 436.75p 456.50p 436.75p 456.50p 5850893
28/02/2017 433.00p 441.50p 431.75p 441.50p 2286170
27/02/2017 428.00p 433.55p 426.36p 432.00p 1891670
24/02/2017 434.50p 435.14p 422.90p 426.50p 2537738
23/02/2017 436.50p 437.44p 429.55p 430.75p 1645126
22/02/2017 434.00p 443.16p 428.30p 433.00p 11742060
21/02/2017 439.25p 445.59p 434.05p 440.25p 2092040
20/02/2017 437.00p 444.10p 436.00p 438.75p 10905995
17/02/2017 445.00p 445.00p 433.85p 441.00p 1209167
16/02/2017 446.75p 447.30p 440.97p 444.25p 4844655
15/02/2017 429.75p 448.00p 429.75p 445.50p 5186529
14/02/2017 434.50p 440.80p 431.85p 439.75p 3421135
13/02/2017 425.00p 437.71p 425.00p 435.75p 3117310
10/02/2017 436.50p 439.30p 426.84p 430.00p 6368539
09/02/2017 425.00p 437.75p 422.38p 436.00p 7836402
08/02/2017 436.75p 441.62p 421.50p 431.50p 7897237
07/02/2017 450.00p 450.00p 437.80p 438.00p 61917992
06/02/2017 457.50p 460.80p 362.47p 448.50p 10171718
03/02/2017 452.00p 461.80p 452.00p 458.75p 31329158
02/02/2017 453.25p 457.05p 441.70p 456.25p 109152304
01/02/2017 446.00p 449.50p 440.37p 441.00p 136843552
31/01/2017 444.75p 454.61p 440.02p 443.87p 5044434
30/01/2017 446.00p 452.38p 442.90p 445.75p 2504153
27/01/2017 452.75p 462.12p 447.79p 455.50p 32385638
26/01/2017 463.25p 466.35p 452.90p 453.00p 17484814
25/01/2017 452.50p 466.52p 373.09p 457.75p 123201416
24/01/2017 436.00p 444.24p 435.55p 440.50p 186865280
23/01/2017 440.00p 441.39p 432.50p 432.50p 21314180
20/01/2017 441.50p 445.55p 437.69p 443.00p 2440838
19/01/2017 435.00p 445.18p 435.00p 437.25p 1226473
18/01/2017 439.25p 443.45p 434.65p 437.75p 27510920
17/01/2017 439.00p 449.32p 435.50p 435.50p 1554725
16/01/2017 454.00p 454.00p 441.44p 442.50p 651916
13/01/2017 444.00p 450.80p 441.30p 447.25p 1605825
12/01/2017 435.75p 443.80p 433.95p 440.75p 3087005
11/01/2017 440.00p 446.31p 438.05p 438.50p 2668817
10/01/2017 446.00p 449.75p 436.69p 444.25p 3665842
09/01/2017 448.00p 449.00p 438.61p 443.75p 1130760
06/01/2017 444.00p 444.15p 435.78p 443.25p 2864406
05/01/2017 438.00p 444.50p 434.90p 438.50p 6412984
04/01/2017 431.00p 439.81p 431.00p 436.25p 3503663
03/01/2017 425.00p 513.00p 424.40p 433.75p 5351966
30/12/2016 418.50p 421.40p 414.25p 414.25p 120969
29/12/2016 412.75p 419.65p 412.75p 418.50p 4095184
28/12/2016 420.75p 422.65p 415.88p 416.50p 1255358
23/12/2016 418.00p 426.35p 418.00p 422.00p 138689
22/12/2016 418.25p 423.25p 416.39p 420.25p 1210690
21/12/2016 419.00p 421.00p 412.72p 421.00p 12334821
20/12/2016 411.75p 420.39p 409.88p 418.00p 3466656
19/12/2016 418.00p 420.69p 411.12p 413.50p 2450373
16/12/2016 422.00p 422.25p 414.75p 422.25p 4679543
15/12/2016 404.00p 419.82p 400.06p 417.50p 4002448
14/12/2016 411.00p 417.19p 408.75p 408.75p 2052986
13/12/2016 414.00p 416.75p 405.18p 416.75p 3133744
12/12/2016 407.50p 413.15p 406.50p 409.00p 12178169
09/12/2016 419.00p 419.00p 406.50p 410.00p 4847456
08/12/2016 400.00p 421.25p 399.56p 417.00p 5397566
07/12/2016 393.25p 400.00p 390.76p 400.00p 7211551
06/12/2016 367.50p 386.75p 364.69p 386.75p 1540861
05/12/2016 353.00p 368.15p 351.15p 366.50p 3969534
02/12/2016 366.00p 366.00p 359.90p 362.25p 3208407
01/12/2016 364.25p 368.54p 361.15p 366.00p 3098058
30/11/2016 369.00p 369.00p 360.00p 366.00p 2831563
29/11/2016 356.00p 367.81p 356.00p 361.00p 2091368
28/11/2016 361.50p 365.40p 356.28p 360.25p 2144466
25/11/2016 363.00p 366.90p 361.08p 362.75p 1979640
24/11/2016 365.25p 369.50p 361.00p 361.00p 1707142
23/11/2016 370.25p 371.88p 365.01p 366.75p 1656494
22/11/2016 366.75p 372.00p 365.81p 368.25p 934759
21/11/2016 368.50p 370.75p 362.25p 362.50p 3183245
18/11/2016 377.75p 377.75p 360.65p 366.75p 6386779
17/11/2016 365.00p 373.65p 365.00p 372.75p 3065177
16/11/2016 375.00p 378.65p 367.10p 369.25p 2598072
15/11/2016 370.25p 379.15p 365.61p 377.00p 1594969
14/11/2016 370.75p 375.73p 364.69p 371.50p 3703217
11/11/2016 395.00p 395.00p 363.40p 367.25p 9604487
10/11/2016 405.00p 406.65p 383.25p 384.50p 6856271
09/11/2016 379.00p 393.64p 373.25p 389.25p 6590562
08/11/2016 392.00p 394.25p 384.56p 394.25p 2143465
07/11/2016 396.00p 396.00p 380.46p 390.75p 5933795
04/11/2016 384.50p 385.50p 378.25p 380.50p 3782230
03/11/2016 383.25p 395.86p 383.25p 388.25p 578543
02/11/2016 396.00p 396.00p 385.85p 389.25p 6272899
01/11/2016 401.00p 403.85p 393.78p 398.00p 829906
31/10/2016 399.50p 407.60p 399.50p 400.75p 9140440
28/10/2016 409.00p 409.00p 397.56p 407.75p 1565944
27/10/2016 401.25p 407.00p 398.00p 407.00p 1091434
26/10/2016 398.00p 405.10p 396.85p 398.25p 3202223
25/10/2016 400.00p 401.11p 393.35p 398.25p 7002106
24/10/2016 392.75p 401.02p 311.86p 400.00p 15048275
21/10/2016 382.00p 386.26p 380.00p 384.75p 4131157
20/10/2016 374.00p 384.11p 367.50p 382.75p 4675349
19/10/2016 367.00p 374.75p 364.91p 373.25p 14371390
18/10/2016 368.00p 370.40p 360.17p 365.50p 13369664
17/10/2016 357.25p 368.50p 357.25p 363.00p 2416789
14/10/2016 355.25p 370.00p 355.25p 370.00p 2887636
13/10/2016 354.25p 360.56p 350.93p 353.25p 2269768
12/10/2016 358.75p 364.05p 358.30p 361.50p 6952395
11/10/2016 360.00p 363.50p 356.07p 363.50p 4836946
10/10/2016 357.50p 360.00p 349.90p 358.00p 1317833
07/10/2016 356.00p 366.80p 346.05p 355.25p 7146917
06/10/2016 356.00p 362.45p 353.81p 357.25p 3389389
05/10/2016 350.00p 357.00p 344.62p 352.25p 4485035
04/10/2016 345.00p 350.00p 274.54p 345.50p 4294597
03/10/2016 349.00p 349.00p 338.78p 345.50p 1477157
30/09/2016 327.50p 342.03p 324.05p 340.00p 8676415
29/09/2016 341.00p 343.03p 336.25p 340.75p 1535002
28/09/2016 335.00p 339.80p 334.20p 336.25p 928632
27/09/2016 339.50p 340.43p 330.82p 332.50p 826114
26/09/2016 341.50p 341.50p 331.24p 336.50p 4337533
23/09/2016 342.75p 348.20p 337.15p 342.25p 2255060
22/09/2016 351.00p 357.10p 344.47p 352.00p 6821990
21/09/2016 339.00p 346.19p 339.00p 343.00p 4096681
20/09/2016 333.75p 337.88p 330.97p 334.75p 1744850
19/09/2016 333.00p 338.00p 333.00p 335.50p 699983
16/09/2016 344.50p 344.50p 328.80p 332.00p 4159215
15/09/2016 334.50p 339.27p 332.80p 337.25p 2043854
14/09/2016 339.25p 339.93p 333.75p 333.75p 8150749
13/09/2016 346.75p 348.05p 335.59p 338.75p 4138840
12/09/2016 350.00p 350.00p 340.30p 345.50p 1878136
09/09/2016 349.00p 362.80p 349.00p 355.75p 3051381
08/09/2016 350.00p 357.55p 346.25p 356.50p 6076965
07/09/2016 341.75p 485.19p 338.70p 346.75p 779627
06/09/2016 349.25p 349.50p 339.30p 344.00p 3114887
05/09/2016 349.00p 349.00p 336.78p 349.00p 764296
02/09/2016 345.00p 345.37p 333.87p 344.75p 8348468
01/09/2016 343.25p 353.38p 336.63p 338.75p 12217564
31/08/2016 336.00p 345.06p 335.50p 343.50p 2031942
30/08/2016 332.50p 337.67p 330.80p 335.50p 1782446

*Close Price adjusted for both dividends and splits