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
12/04/2023 303.00p 309.50p 302.50p 305.50p 610540
11/04/2023 310.50p 312.00p 300.00p 301.50p 347316
06/04/2023 303.00p 309.50p 301.50p 308.00p 361842
05/04/2023 302.00p 304.00p 296.50p 300.00p 321187
04/04/2023 303.50p 308.17p 301.07p 301.50p 585950
03/04/2023 310.00p 310.00p 301.00p 303.00p 389233
31/03/2023 305.60p 305.95p 300.30p 300.30p 446383
30/03/2023 299.35p 307.50p 298.54p 305.75p 453599
29/03/2023 296.15p 298.45p 293.75p 297.25p 427885
28/03/2023 293.00p 295.34p 290.22p 292.90p 486029
27/03/2023 292.35p 293.80p 285.42p 289.50p 465629
24/03/2023 286.65p 291.40p 274.50p 285.55p 777126
23/03/2023 295.60p 307.59p 293.00p 294.05p 452566
22/03/2023 298.55p 307.25p 296.80p 302.20p 401787
21/03/2023 280.00p 300.70p 280.00p 297.45p 497039
20/03/2023 268.15p 285.10p 257.39p 282.35p 837261
17/03/2023 291.95p 296.55p 271.85p 278.25p 615342
16/03/2023 286.45p 296.20p 280.80p 290.50p 513428
15/03/2023 305.65p 305.65p 275.05p 281.35p 1141034
14/03/2023 290.95p 306.50p 290.20p 304.35p 835833
13/03/2023 312.50p 318.85p 290.04p 295.20p 1333323
10/03/2023 338.70p 338.70p 307.30p 319.70p 889482
09/03/2023 337.95p 339.25p 326.22p 338.40p 485354
08/03/2023 332.00p 343.50p 332.00p 339.70p 366416
07/03/2023 341.10p 343.49p 335.35p 335.35p 453867
06/03/2023 329.55p 342.65p 329.55p 341.50p 633077
03/03/2023 326.90p 336.40p 318.45p 331.35p 717334
02/03/2023 323.85p 327.00p 321.45p 326.20p 685461
01/03/2023 328.05p 333.27p 325.95p 326.40p 876453
28/02/2023 312.25p 328.50p 307.27p 325.65p 1283899
27/02/2023 309.90p 317.55p 309.35p 317.55p 507492
24/02/2023 310.60p 314.10p 307.73p 308.35p 576262
23/02/2023 306.65p 310.80p 305.85p 310.80p 693139
22/02/2023 308.10p 308.70p 303.60p 305.25p 443995
21/02/2023 311.45p 312.30p 304.60p 311.45p 395358
20/02/2023 313.25p 318.06p 306.61p 311.50p 169525
17/02/2023 315.50p 317.35p 312.25p 313.00p 425028
16/02/2023 311.00p 316.00p 302.05p 315.80p 467203
15/02/2023 309.40p 310.90p 306.77p 307.90p 917190
14/02/2023 299.85p 310.00p 299.85p 308.15p 550316
13/02/2023 305.85p 308.18p 304.70p 306.00p 390990
10/02/2023 310.00p 311.80p 302.95p 304.75p 419629
09/02/2023 313.50p 315.40p 309.75p 309.75p 460197
08/02/2023 315.15p 317.50p 311.75p 311.90p 523532
07/02/2023 309.65p 315.81p 308.95p 312.10p 528265
06/02/2023 314.75p 314.75p 306.68p 306.80p 569095
03/02/2023 305.50p 316.00p 301.95p 315.00p 3029476
02/02/2023 293.20p 311.00p 291.36p 305.50p 2456400
01/02/2023 284.60p 291.35p 284.40p 287.00p 722188
31/01/2023 283.55p 284.80p 281.43p 282.50p 561743
30/01/2023 278.05p 282.38p 277.40p 281.35p 324282
27/01/2023 280.45p 282.00p 274.66p 277.30p 499560
26/01/2023 275.10p 280.73p 273.25p 279.35p 565383
25/01/2023 272.35p 273.55p 270.00p 273.25p 171147
24/01/2023 272.70p 274.95p 269.42p 273.75p 211949
23/01/2023 274.15p 275.00p 271.55p 271.55p 214885
20/01/2023 270.30p 271.25p 261.88p 270.70p 249682
19/01/2023 270.80p 272.70p 263.05p 267.05p 351516
18/01/2023 273.30p 277.62p 268.41p 273.70p 518372
17/01/2023 275.50p 276.49p 272.86p 274.25p 268514
16/01/2023 277.75p 279.65p 273.95p 273.95p 244278
13/01/2023 275.00p 280.60p 274.25p 276.70p 601129
12/01/2023 268.70p 274.35p 268.25p 272.85p 625514
11/01/2023 268.70p 270.05p 266.95p 268.40p 269260
10/01/2023 266.40p 272.90p 265.80p 272.90p 356690
09/01/2023 267.00p 267.95p 262.80p 265.90p 242992
06/01/2023 264.05p 268.40p 263.53p 266.85p 306894
05/01/2023 257.70p 263.75p 257.70p 262.30p 433922
04/01/2023 253.40p 261.95p 253.30p 261.35p 448208
03/01/2023 250.00p 255.14p 248.75p 251.25p 373457
30/12/2022 247.50p 248.50p 245.78p 248.50p 247264
29/12/2022 245.75p 249.60p 244.55p 246.75p 212308
28/12/2022 247.55p 248.45p 245.75p 245.75p 123938
23/12/2022 248.45p 249.10p 246.30p 246.45p 105163
22/12/2022 249.40p 251.15p 245.40p 245.40p 234659
21/12/2022 246.15p 251.40p 244.75p 247.85p 454637
20/12/2022 235.30p 247.50p 231.46p 245.95p 615101
19/12/2022 238.05p 238.50p 235.70p 235.75p 355497
16/12/2022 233.80p 238.65p 233.35p 236.00p 247047
15/12/2022 237.05p 237.25p 232.00p 232.00p 237594
14/12/2022 237.55p 239.75p 236.30p 237.35p 229528
13/12/2022 239.00p 242.60p 238.25p 239.30p 226701
12/12/2022 238.40p 240.10p 236.60p 236.60p 219646
09/12/2022 239.30p 240.95p 236.05p 236.65p 250592
08/12/2022 241.35p 242.15p 239.35p 241.00p 126710
07/12/2022 243.55p 243.95p 239.70p 240.40p 135797
06/12/2022 239.90p 244.25p 237.85p 242.23p 339608
05/12/2022 239.80p 243.85p 239.20p 240.25p 220382
02/12/2022 239.25p 241.98p 238.45p 241.65p 165597
01/12/2022 246.40p 247.45p 240.10p 240.10p 308627
30/11/2022 244.55p 247.15p 240.80p 244.60p 382271
29/11/2022 241.90p 246.00p 240.35p 242.15p 461187
28/11/2022 241.60p 245.30p 238.75p 238.75p 414070
25/11/2022 240.95p 245.00p 239.35p 242.00p 419945
24/11/2022 240.70p 241.55p 238.20p 239.80p 412234
23/11/2022 236.55p 241.95p 236.55p 240.65p 250370
22/11/2022 235.60p 241.85p 232.30p 237.65p 811070
21/11/2022 226.15p 234.05p 224.50p 229.15p 500006
18/11/2022 221.80p 226.80p 221.45p 225.78p 277437
17/11/2022 224.05p 225.65p 219.33p 222.00p 305553
16/11/2022 227.95p 229.00p 221.70p 221.70p 182893
15/11/2022 227.90p 229.55p 222.30p 222.30p 182511
14/11/2022 222.60p 227.10p 221.25p 223.65p 406801
11/11/2022 220.55p 223.70p 218.55p 221.70p 431655
10/11/2022 225.00p 229.45p 219.90p 221.00p 509651
09/11/2022 230.50p 232.75p 228.35p 228.45p 245191
08/11/2022 231.05p 232.60p 227.06p 232.60p 1607458
07/11/2022 232.70p 234.35p 230.05p 231.35p 370957
04/11/2022 227.70p 236.00p 227.00p 231.50p 724934
03/11/2022 226.05p 226.15p 223.00p 225.25p 328860
02/11/2022 229.15p 229.40p 224.70p 225.00p 197622
01/11/2022 226.80p 230.60p 224.75p 224.75p 181021
31/10/2022 232.15p 232.15p 223.35p 226.95p 349196
28/10/2022 225.80p 232.15p 224.65p 232.15p 314200
27/10/2022 227.90p 232.00p 224.90p 232.00p 275414
26/10/2022 230.65p 239.90p 225.70p 228.95p 683216
25/10/2022 239.90p 242.25p 234.15p 236.05p 304077
24/10/2022 232.60p 239.60p 225.76p 235.85p 468406
21/10/2022 231.50p 232.00p 227.20p 229.85p 132474
20/10/2022 229.20p 232.65p 227.25p 229.65p 219706
19/10/2022 230.15p 230.15p 225.60p 227.25p 309380
18/10/2022 224.90p 232.75p 224.65p 227.25p 535177
17/10/2022 219.70p 223.75p 217.90p 221.00p 134533
14/10/2022 220.95p 223.35p 218.45p 219.15p 270670
13/10/2022 210.30p 218.20p 209.55p 218.20p 378952
12/10/2022 213.55p 216.95p 211.25p 216.95p 216013
11/10/2022 217.05p 218.30p 213.55p 216.85p 185771
10/10/2022 221.85p 223.95p 218.70p 223.95p 199866
07/10/2022 223.85p 225.25p 218.40p 218.40p 199634
06/10/2022 225.90p 226.45p 222.15p 222.15p 210494
05/10/2022 226.90p 228.95p 223.55p 224.70p 253263
04/10/2022 220.45p 231.25p 217.40p 229.50p 565040
03/10/2022 207.85p 215.00p 206.40p 211.80p 343671
30/09/2022 212.05p 213.90p 210.15p 213.90p 539795
29/09/2022 216.15p 217.30p 209.00p 212.20p 442840
28/09/2022 220.25p 220.25p 211.95p 218.00p 472677
27/09/2022 227.55p 228.25p 217.20p 220.65p 377467
26/09/2022 225.50p 227.50p 220.00p 220.00p 307038
23/09/2022 225.20p 226.50p 219.90p 224.10p 443121
22/09/2022 221.85p 231.00p 221.85p 225.45p 290929
21/09/2022 225.65p 229.85p 223.75p 226.75p 222593
20/09/2022 233.40p 234.69p 228.40p 228.40p 195745
19/09/2022 229.20p 231.95p 228.55p 228.95p 296760
16/09/2022 229.20p 231.95p 228.55p 228.95p 296760
15/09/2022 225.90p 233.00p 225.15p 232.55p 538409
14/09/2022 223.00p 226.30p 214.25p 225.75p 292059
13/09/2022 227.30p 229.80p 221.00p 223.35p 295540
12/09/2022 222.05p 231.10p 216.35p 231.10p 640039
09/09/2022 214.75p 222.45p 214.70p 219.35p 716898
08/09/2022 208.60p 215.45p 206.15p 215.45p 510983
07/09/2022 206.15p 211.65p 202.10p 211.65p 245825
06/09/2022 206.35p 208.80p 204.50p 205.95p 244242
05/09/2022 204.10p 208.75p 202.75p 208.75p 504554
02/09/2022 206.25p 214.50p 205.15p 214.50p 197531
01/09/2022 206.80p 208.35p 203.55p 205.00p 175774
31/08/2022 213.70p 213.70p 206.95p 210.90p 351620
30/08/2022 206.10p 214.20p 206.10p 208.45p 458303
29/08/2022 208.50p 210.10p 203.45p 203.85p 340137
26/08/2022 208.50p 210.10p 203.45p 203.85p 340137
25/08/2022 214.40p 214.40p 205.45p 208.05p 155956
24/08/2022 208.90p 213.15p 206.80p 213.15p 212253
23/08/2022 210.95p 212.70p 209.25p 212.50p 207279
22/08/2022 213.60p 214.55p 208.65p 214.55p 368819
19/08/2022 220.00p 220.40p 214.15p 215.70p 413475
18/08/2022 221.30p 223.40p 220.05p 220.05p 135391
17/08/2022 225.00p 225.55p 220.10p 221.30p 315884
16/08/2022 223.40p 226.75p 222.35p 226.75p 336874
15/08/2022 225.40p 230.64p 220.60p 221.90p 303263
12/08/2022 221.80p 227.05p 221.80p 225.50p 268135
11/08/2022 221.90p 224.40p 220.35p 221.60p 388306
10/08/2022 216.00p 220.25p 215.20p 218.40p 416054
09/08/2022 214.90p 217.95p 213.05p 216.00p 467992
08/08/2022 214.45p 215.85p 210.00p 212.70p 508582
05/08/2022 208.25p 215.65p 206.65p 215.65p 268468
04/08/2022 204.30p 208.71p 203.50p 207.60p 898195
03/08/2022 199.26p 203.75p 197.02p 201.70p 285492
02/08/2022 200.10p 204.89p 197.64p 200.85p 429505
01/08/2022 207.80p 208.10p 199.22p 201.40p 669756
29/07/2022 203.95p 205.90p 199.42p 203.45p 543344
28/07/2022 208.55p 209.05p 199.66p 202.70p 728837
27/07/2022 206.80p 209.15p 205.45p 208.20p 437592
26/07/2022 207.00p 208.80p 204.40p 208.80p 561714
25/07/2022 206.75p 210.20p 205.85p 205.85p 379655
22/07/2022 209.85p 214.25p 206.30p 206.95p 479304
21/07/2022 210.00p 215.70p 205.90p 211.75p 586532
20/07/2022 217.05p 217.80p 205.80p 208.00p 484957
19/07/2022 204.60p 215.30p 203.85p 209.90p 413466
18/07/2022 205.25p 208.60p 203.25p 204.65p 345603
15/07/2022 198.66p 205.30p 197.18p 203.50p 213115
14/07/2022 203.85p 205.50p 193.42p 193.42p 583999
13/07/2022 208.50p 208.65p 203.30p 205.15p 324563
12/07/2022 213.60p 215.60p 203.35p 208.50p 1403309
11/07/2022 217.20p 222.55p 215.55p 222.55p 288453
08/07/2022 221.25p 223.85p 218.00p 219.35p 377966
07/07/2022 220.00p 223.95p 219.20p 223.45p 316909
06/07/2022 223.35p 224.15p 215.00p 215.00p 540436
05/07/2022 232.95p 234.05p 220.05p 220.05p 701945
04/07/2022 231.95p 238.45p 229.10p 238.45p 390965
01/07/2022 229.55p 235.75p 227.90p 227.90p 262658
30/06/2022 232.80p 233.00p 226.35p 227.05p 912093

*Close Price adjusted for both dividends and splits