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
06/05/2025 545.00p 548.00p 532.00p 534.00p 362358
02/05/2025 519.00p 539.00p 519.00p 534.00p 438230
01/05/2025 546.00p 546.00p 503.00p 505.00p 123789
30/04/2025 541.00p 543.00p 510.00p 523.00p 303317
29/04/2025 547.00p 556.00p 539.00p 539.00p 188227
28/04/2025 533.00p 558.00p 533.00p 546.00p 352361
25/04/2025 539.00p 547.00p 536.00p 541.00p 259782
24/04/2025 538.00p 542.00p 529.00p 529.00p 121309
23/04/2025 526.00p 544.00p 524.00p 536.00p 266557
22/04/2025 511.00p 522.00p 510.00p 516.00p 156525
17/04/2025 517.00p 517.75p 507.00p 511.00p 102118
16/04/2025 513.00p 517.00p 507.00p 515.00p 219140
15/04/2025 504.00p 518.00p 500.00p 514.00p 282947
14/04/2025 499.50p 502.00p 494.50p 498.00p 143353
11/04/2025 494.50p 496.00p 481.50p 484.50p 142530
10/04/2025 516.00p 519.00p 489.13p 489.50p 322947
09/04/2025 454.00p 469.63p 453.00p 463.00p 278365
08/04/2025 469.50p 479.50p 450.00p 469.00p 261786
07/04/2025 455.00p 470.50p 392.25p 451.50p 1647253
04/04/2025 499.50p 502.00p 454.00p 468.00p 586514
03/04/2025 517.00p 518.75p 505.25p 511.00p 279414
02/04/2025 526.00p 533.00p 522.13p 528.00p 157498
01/04/2025 521.00p 532.13p 518.25p 525.00p 189541
31/03/2025 523.00p 523.00p 510.00p 515.00p 323542
28/03/2025 531.00p 536.00p 524.00p 527.00p 258099
27/03/2025 536.00p 544.00p 529.75p 539.00p 187652
26/03/2025 540.00p 558.75p 540.00p 546.00p 237689
25/03/2025 547.00p 553.00p 543.00p 551.00p 364258
24/03/2025 546.00p 552.13p 542.26p 545.00p 323152
21/03/2025 532.00p 543.00p 526.00p 537.00p 212127
20/03/2025 550.00p 552.00p 528.00p 532.00p 232517
19/03/2025 547.00p 554.00p 546.00p 547.00p 215745
18/03/2025 534.00p 555.00p 532.00p 549.00p 367897
17/03/2025 522.00p 532.00p 518.85p 527.00p 309589
14/03/2025 500.00p 525.15p 498.65p 520.00p 797295
13/03/2025 497.50p 507.00p 496.50p 507.00p 172987
12/03/2025 503.00p 512.00p 500.00p 501.00p 317602
11/03/2025 502.00p 508.00p 491.50p 502.00p 308632
10/03/2025 523.00p 527.00p 497.00p 503.00p 371134
07/03/2025 530.00p 530.00p 516.00p 520.00p 570273
06/03/2025 523.00p 536.00p 517.30p 536.00p 511827
05/03/2025 509.00p 521.00p 508.00p 515.00p 728438
04/03/2025 509.00p 513.00p 486.65p 491.00p 542121
03/03/2025 512.00p 523.15p 505.30p 517.00p 464423
28/02/2025 511.00p 514.70p 502.30p 510.00p 449400
27/02/2025 516.00p 518.00p 507.00p 510.00p 424515
26/02/2025 504.00p 516.00p 503.00p 513.00p 448523
25/02/2025 492.50p 509.00p 491.12p 500.00p 815981
24/02/2025 490.00p 497.00p 487.00p 492.50p 1191789
21/02/2025 482.00p 487.50p 478.16p 484.50p 788999
20/02/2025 481.00p 490.38p 480.00p 482.50p 185784
19/02/2025 490.00p 492.00p 478.00p 478.00p 216369
18/02/2025 485.00p 495.00p 481.52p 491.50p 247853
17/02/2025 480.50p 488.50p 478.50p 483.50p 195218
14/02/2025 476.00p 483.50p 472.50p 478.50p 300931
13/02/2025 482.50p 484.00p 473.00p 473.00p 221120
12/02/2025 471.50p 483.50p 470.88p 477.50p 404214
11/02/2025 458.50p 472.00p 457.62p 467.50p 241106
10/02/2025 458.00p 461.50p 454.50p 454.50p 341064
07/02/2025 467.50p 469.00p 459.00p 465.00p 365138
06/02/2025 448.00p 470.00p 448.00p 465.50p 1380509
05/02/2025 421.50p 457.50p 421.50p 457.50p 1365830
04/02/2025 400.00p 421.50p 400.00p 421.50p 253239
03/02/2025 403.00p 407.50p 391.28p 400.50p 488787
31/01/2025 419.50p 421.00p 413.94p 414.00p 325859
30/01/2025 420.50p 421.00p 414.00p 416.50p 143562
29/01/2025 414.00p 419.56p 412.12p 417.50p 265871
28/01/2025 410.00p 415.00p 407.34p 415.00p 114033
27/01/2025 407.00p 413.50p 406.00p 410.50p 200472
24/01/2025 412.00p 415.75p 408.50p 408.50p 278740
23/01/2025 402.00p 410.06p 395.59p 407.00p 210403
22/01/2025 404.50p 407.00p 398.50p 398.50p 237348
21/01/2025 411.00p 411.50p 402.00p 402.00p 367804
20/01/2025 406.00p 415.06p 401.55p 412.00p 334270
17/01/2025 404.50p 408.56p 402.12p 402.50p 227933
16/01/2025 402.50p 406.06p 395.50p 398.00p 271983
15/01/2025 396.00p 404.00p 388.39p 392.50p 297431
14/01/2025 388.00p 398.25p 387.00p 394.00p 485850
13/01/2025 383.00p 385.00p 377.50p 377.50p 95419
10/01/2025 384.50p 386.50p 380.00p 380.50p 210386
09/01/2025 380.00p 383.50p 378.50p 380.00p 97712
08/01/2025 378.50p 386.56p 378.00p 378.50p 174095
07/01/2025 376.00p 382.00p 370.62p 378.50p 331495
06/01/2025 366.50p 377.50p 362.00p 374.00p 303443
03/01/2025 364.00p 367.00p 362.00p 362.00p 82050
02/01/2025 369.00p 371.50p 352.94p 362.00p 255347
31/12/2024 364.50p 369.50p 364.00p 369.00p 133169
30/12/2024 371.00p 371.00p 360.50p 364.50p 92982
27/12/2024 358.00p 365.00p 357.50p 359.50p 101806
24/12/2024 360.50p 361.98p 358.50p 358.50p 91538
23/12/2024 362.00p 363.00p 351.00p 351.00p 152745
20/12/2024 353.50p 364.50p 353.50p 364.50p 196930
19/12/2024 364.50p 366.38p 356.62p 362.00p 305426
18/12/2024 370.50p 376.00p 367.44p 373.00p 114469
17/12/2024 380.00p 386.50p 369.50p 372.50p 312389
16/12/2024 390.00p 392.06p 386.44p 388.50p 172490
13/12/2024 391.50p 393.00p 386.00p 387.00p 212761
12/12/2024 385.50p 388.50p 384.00p 384.00p 134729
11/12/2024 385.00p 387.44p 381.50p 382.00p 244784
10/12/2024 384.00p 388.00p 378.50p 378.50p 91234
09/12/2024 386.50p 387.50p 382.62p 384.00p 124979
06/12/2024 383.50p 389.06p 383.50p 388.00p 288417
05/12/2024 370.50p 390.00p 370.50p 390.00p 591635
04/12/2024 365.50p 373.50p 365.50p 372.50p 194754
03/12/2024 362.50p 370.50p 360.00p 360.00p 230562
02/12/2024 364.50p 366.56p 358.50p 365.50p 160091
29/11/2024 361.50p 365.00p 356.50p 364.50p 357112
28/11/2024 366.50p 369.56p 362.00p 362.00p 108902
27/11/2024 364.00p 369.39p 360.62p 366.00p 179484
26/11/2024 366.50p 369.50p 364.06p 366.00p 485436
25/11/2024 368.50p 372.00p 365.12p 368.50p 279879
22/11/2024 378.00p 379.00p 358.00p 366.50p 571208
21/11/2024 376.50p 378.00p 371.00p 373.50p 161079
20/11/2024 381.00p 383.95p 372.00p 374.50p 196105
19/11/2024 385.50p 387.00p 373.50p 380.50p 258322
18/11/2024 380.50p 389.00p 377.27p 384.50p 364426
15/11/2024 373.50p 383.50p 372.00p 379.00p 538729
14/11/2024 370.00p 376.50p 368.00p 371.50p 135138
13/11/2024 367.00p 370.00p 362.12p 367.50p 130047
12/11/2024 371.00p 373.00p 364.00p 364.00p 201931
11/11/2024 370.00p 375.50p 369.00p 371.50p 1531881
08/11/2024 372.50p 373.00p 365.00p 372.50p 358188
07/11/2024 370.50p 379.00p 369.44p 377.50p 180827
06/11/2024 386.50p 388.00p 364.56p 374.00p 449253
05/11/2024 386.50p 390.50p 385.12p 385.50p 364503
04/11/2024 385.00p 390.50p 385.00p 386.00p 314184
01/11/2024 379.50p 390.00p 378.77p 382.50p 1791380
31/10/2024 367.00p 380.88p 365.00p 375.00p 422595
30/10/2024 364.50p 370.50p 359.98p 370.50p 367876
29/10/2024 386.50p 388.50p 370.62p 380.00p 440083
28/10/2024 383.50p 386.50p 380.00p 383.50p 473949
25/10/2024 383.50p 387.91p 375.50p 375.50p 567623
24/10/2024 383.00p 387.62p 381.00p 380.50p 141459
23/10/2024 383.00p 385.50p 380.50p 380.50p 122119
22/10/2024 364.50p 385.00p 364.50p 375.50p 232987
21/10/2024 384.00p 386.50p 374.50p 374.50p 177792
18/10/2024 379.00p 387.50p 377.62p 381.50p 275429
17/10/2024 386.00p 389.50p 379.50p 379.50p 349224
16/10/2024 387.50p 389.00p 382.62p 384.00p 204637
15/10/2024 385.00p 387.50p 380.62p 385.00p 170163
14/10/2024 384.00p 385.00p 380.12p 381.00p 185744
11/10/2024 381.00p 382.50p 378.62p 379.00p 228308
10/10/2024 379.00p 383.00p 376.88p 377.00p 221075
09/10/2024 381.50p 382.00p 375.00p 378.00p 191712
08/10/2024 372.50p 383.50p 372.50p 372.50p 202302
07/10/2024 377.50p 384.00p 375.66p 379.50p 317710
04/10/2024 372.00p 378.12p 370.62p 372.50p 156185
03/10/2024 368.00p 374.06p 367.00p 371.50p 190371
02/10/2024 356.50p 370.00p 356.50p 363.00p 202583
01/10/2024 382.50p 385.00p 361.50p 367.00p 392424
30/09/2024 387.00p 391.00p 381.50p 381.50p 214297
27/09/2024 384.50p 389.00p 383.00p 385.50p 303650
26/09/2024 380.50p 387.88p 380.50p 383.50p 246362
25/09/2024 377.00p 383.00p 376.08p 377.00p 258278
24/09/2024 377.50p 381.44p 376.00p 379.00p 195527
23/09/2024 380.50p 384.50p 373.62p 374.50p 230494
20/09/2024 385.00p 388.50p 382.00p 382.00p 159598
19/09/2024 383.50p 387.00p 382.00p 386.00p 222982
18/09/2024 382.00p 382.50p 377.50p 377.50p 93875
17/09/2024 372.00p 382.50p 372.00p 378.50p 322390
16/09/2024 369.50p 377.00p 367.00p 367.00p 294332
13/09/2024 365.00p 373.56p 363.00p 363.00p 213578
12/09/2024 365.50p 366.56p 360.00p 360.00p 151632
11/09/2024 361.50p 364.50p 355.50p 356.50p 185173
10/09/2024 374.00p 374.00p 357.00p 357.00p 269888
09/09/2024 363.50p 372.50p 363.50p 372.50p 124200
06/09/2024 368.50p 370.06p 363.06p 363.50p 90996
05/09/2024 368.50p 375.62p 361.50p 361.50p 94332
04/09/2024 369.00p 370.00p 360.18p 365.50p 132044
03/09/2024 377.00p 379.00p 366.00p 366.00p 141155
30/08/2024 378.00p 381.00p 373.50p 373.50p 127001
29/08/2024 377.50p 381.53p 371.00p 371.00p 83838
28/08/2024 385.00p 385.00p 371.93p 374.50p 156405
27/08/2024 367.00p 377.03p 367.00p 375.50p 486267
23/08/2024 355.00p 369.00p 355.00p 363.00p 145757
22/08/2024 361.00p 363.50p 357.00p 357.00p 50375
21/08/2024 361.00p 365.00p 360.50p 365.00p 88090
20/08/2024 365.00p 366.50p 355.50p 355.50p 82741
19/08/2024 360.50p 365.50p 358.00p 358.00p 79602
16/08/2024 361.00p 362.00p 356.50p 356.50p 140354
15/08/2024 354.00p 361.00p 351.00p 353.50p 130059
14/08/2024 354.50p 355.50p 347.00p 347.00p 54561
13/08/2024 349.50p 353.00p 344.03p 347.50p 82202
12/08/2024 352.50p 354.50p 343.50p 343.50p 72551
09/08/2024 350.00p 353.50p 345.00p 345.00p 36315
08/08/2024 352.50p 352.50p 340.00p 340.00p 108291
07/08/2024 345.00p 353.55p 344.50p 345.50p 54563
06/08/2024 346.50p 347.50p 335.00p 335.00p 86526
05/08/2024 340.50p 346.50p 326.50p 346.50p 312214
02/08/2024 350.50p 364.00p 340.50p 340.50p 234922
01/08/2024 374.00p 375.00p 358.50p 360.50p 396844
31/07/2024 380.50p 381.50p 372.00p 372.00p 131947
30/07/2024 375.50p 380.95p 375.00p 377.50p 118019
29/07/2024 388.00p 388.50p 374.50p 379.50p 250120
26/07/2024 383.50p 384.50p 380.00p 381.00p 92204
25/07/2024 390.50p 392.00p 376.50p 384.50p 158604
24/07/2024 380.50p 395.50p 380.50p 385.00p 414585
23/07/2024 382.50p 385.50p 377.00p 377.00p 187305
22/07/2024 375.00p 383.00p 374.13p 378.50p 119889
19/07/2024 366.50p 376.00p 364.50p 364.50p 184453

*Close Price adjusted for both dividends and splits