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
31/12/2021 250.00p 250.00p 241.85p 247.85p 184247
30/12/2021 245.50p 247.50p 244.75p 244.75p 381276
29/12/2021 246.25p 246.95p 243.80p 243.80p 594529
24/12/2021 243.55p 245.45p 242.00p 243.00p 85531
23/12/2021 240.60p 246.25p 240.00p 241.90p 524028
22/12/2021 238.10p 240.00p 236.18p 237.90p 753480
21/12/2021 236.85p 240.30p 235.45p 237.10p 487831
20/12/2021 237.70p 237.80p 229.70p 233.30p 972960
17/12/2021 233.30p 238.20p 232.55p 237.70p 548435
16/12/2021 229.00p 237.25p 228.05p 232.55p 1325565
15/12/2021 228.35p 229.60p 223.53p 225.90p 390649
14/12/2021 228.80p 231.25p 227.12p 229.35p 437030
13/12/2021 230.70p 231.90p 223.35p 223.35p 345606
10/12/2021 231.55p 233.13p 229.48p 230.45p 693848
09/12/2021 235.60p 236.17p 231.45p 233.40p 1510829
08/12/2021 238.30p 239.50p 233.75p 238.05p 1531233
07/12/2021 249.55p 249.55p 237.60p 237.60p 501619
06/12/2021 241.40p 245.90p 231.81p 245.90p 673092
03/12/2021 240.90p 240.90p 233.00p 233.00p 906574
02/12/2021 236.10p 240.90p 235.10p 240.90p 648829
01/12/2021 236.55p 240.63p 235.80p 237.35p 496858
30/11/2021 235.05p 240.90p 231.30p 233.15p 1207268
29/11/2021 230.75p 241.40p 230.75p 240.00p 1911218
26/11/2021 249.20p 249.20p 236.00p 236.00p 1616480
25/11/2021 256.95p 261.95p 254.30p 261.95p 743922
24/11/2021 258.80p 270.00p 254.50p 270.00p 1526467
23/11/2021 259.75p 266.60p 255.34p 266.60p 652961
22/11/2021 258.00p 261.85p 255.70p 261.85p 727653
19/11/2021 265.65p 267.30p 252.95p 258.00p 1324253
18/11/2021 267.10p 270.10p 260.15p 262.20p 635615
17/11/2021 270.45p 273.60p 268.30p 273.60p 430134
16/11/2021 280.05p 280.05p 269.00p 269.00p 739601
15/11/2021 269.00p 277.25p 267.85p 277.25p 562665
12/11/2021 280.00p 280.00p 270.55p 271.85p 1000234
11/11/2021 275.00p 279.75p 274.35p 279.75p 620262
10/11/2021 273.95p 278.15p 273.80p 275.08p 572383
09/11/2021 275.95p 278.85p 273.30p 278.85p 908017
08/11/2021 280.85p 282.76p 276.65p 277.95p 718520
05/11/2021 275.60p 283.70p 275.60p 279.75p 1666168
04/11/2021 280.90p 285.21p 272.15p 272.15p 756597
03/11/2021 286.10p 286.10p 275.45p 279.30p 403905
02/11/2021 288.00p 288.00p 278.35p 282.75p 493412
01/11/2021 280.00p 283.85p 277.40p 282.95p 959226
29/10/2021 274.20p 277.00p 270.20p 274.25p 890801
28/10/2021 274.55p 279.15p 269.59p 273.75p 1576854
27/10/2021 273.75p 283.00p 272.55p 278.65p 1452679
26/10/2021 278.90p 283.70p 278.50p 283.70p 538712
25/10/2021 279.80p 283.00p 278.20p 281.25p 611039
22/10/2021 279.40p 282.20p 277.60p 280.65p 614028
21/10/2021 282.10p 282.45p 278.40p 279.85p 581746
20/10/2021 283.45p 286.60p 280.35p 286.60p 635203
19/10/2021 287.75p 287.75p 278.05p 278.05p 311882
18/10/2021 282.15p 285.00p 280.69p 282.85p 790371
15/10/2021 275.00p 286.40p 275.00p 286.40p 390210
14/10/2021 276.25p 284.20p 276.25p 277.70p 628599
13/10/2021 285.15p 286.65p 275.45p 275.45p 872312
12/10/2021 280.00p 287.85p 279.20p 287.45p 665356
11/10/2021 289.95p 289.95p 282.60p 283.25p 438189
08/10/2021 283.65p 286.65p 282.75p 284.00p 1206457
07/10/2021 266.40p 284.25p 266.40p 276.95p 948712
06/10/2021 275.35p 279.35p 269.85p 271.25p 998923
05/10/2021 267.45p 278.30p 267.25p 278.30p 595880
04/10/2021 264.25p 271.15p 262.05p 262.05p 589561
01/10/2021 265.20p 272.35p 262.55p 272.35p 868508
30/09/2021 275.30p 275.75p 268.51p 271.15p 945974
29/09/2021 270.30p 273.25p 268.24p 271.05p 874419
28/09/2021 272.10p 275.90p 266.45p 273.20p 1027349
27/09/2021 266.90p 273.45p 265.49p 273.30p 676111
24/09/2021 262.60p 266.75p 261.35p 264.10p 511095
23/09/2021 259.00p 264.35p 258.45p 262.80p 1326370
22/09/2021 253.10p 257.60p 250.98p 254.00p 843612
21/09/2021 251.75p 253.10p 247.55p 252.40p 1577563
20/09/2021 259.00p 259.00p 245.30p 245.30p 1870021
17/09/2021 268.05p 270.00p 261.75p 270.00p 1143559
16/09/2021 264.40p 268.00p 264.40p 265.35p 809637
15/09/2021 263.70p 266.35p 260.95p 262.50p 816366
14/09/2021 264.40p 270.60p 262.59p 270.60p 767130
13/09/2021 262.05p 265.55p 260.25p 264.75p 1375668
10/09/2021 262.20p 265.65p 258.45p 259.00p 796410
09/09/2021 262.05p 263.10p 258.95p 260.00p 524445
08/09/2021 266.20p 267.80p 260.00p 260.00p 1471557
07/09/2021 271.35p 272.90p 266.35p 267.65p 634047
06/09/2021 265.10p 271.00p 264.50p 271.00p 846071
03/09/2021 266.05p 268.95p 263.20p 263.80p 1210671
02/09/2021 271.90p 272.55p 266.00p 266.00p 510660
01/09/2021 271.15p 275.30p 270.30p 275.00p 1305810
31/08/2021 267.10p 271.70p 264.70p 264.70p 1150192
27/08/2021 270.30p 272.00p 267.05p 271.00p 1260864
26/08/2021 272.20p 274.55p 268.35p 271.15p 428954
25/08/2021 266.45p 273.65p 263.77p 271.80p 829767
24/08/2021 268.25p 269.10p 264.01p 266.65p 716166
23/08/2021 265.80p 271.35p 265.12p 271.35p 634099
20/08/2021 263.10p 268.15p 259.15p 268.15p 671386
19/08/2021 280.00p 280.00p 261.05p 267.00p 886007
18/08/2021 267.10p 278.50p 264.93p 278.50p 399770
17/08/2021 271.50p 272.62p 264.10p 264.10p 703169
16/08/2021 273.20p 285.10p 272.00p 285.10p 370976
13/08/2021 276.75p 281.61p 276.75p 277.20p 458595
12/08/2021 278.40p 279.25p 275.97p 276.85p 679778
11/08/2021 275.00p 285.00p 275.00p 285.00p 900932
10/08/2021 271.90p 275.65p 270.80p 270.80p 1039302
09/08/2021 273.45p 275.00p 271.00p 275.00p 763586
06/08/2021 265.25p 273.51p 263.35p 270.90p 745245
05/08/2021 265.95p 267.80p 263.09p 267.10p 923066
04/08/2021 265.50p 268.00p 262.36p 268.00p 832447
03/08/2021 263.00p 268.00p 261.62p 268.00p 1054488
02/08/2021 264.95p 270.50p 261.35p 265.45p 1230884
30/07/2021 267.35p 268.15p 258.00p 258.00p 692225
29/07/2021 264.65p 270.68p 262.95p 266.15p 1204298
28/07/2021 268.15p 268.95p 259.50p 261.00p 1562878
27/07/2021 270.50p 271.45p 265.99p 266.60p 1371754
26/07/2021 264.65p 274.30p 261.95p 271.80p 1306194
23/07/2021 264.65p 270.85p 264.15p 270.30p 837056
22/07/2021 265.00p 269.29p 259.15p 259.15p 839842
21/07/2021 256.10p 269.90p 254.71p 269.90p 909847
20/07/2021 243.00p 258.55p 243.00p 258.55p 1270450
19/07/2021 264.05p 264.05p 249.55p 249.55p 975675
16/07/2021 268.40p 269.60p 257.85p 257.85p 956421
15/07/2021 264.35p 272.10p 263.25p 272.10p 1427367
14/07/2021 260.80p 267.95p 260.80p 264.35p 880438
13/07/2021 268.85p 269.85p 261.10p 261.10p 1703429
12/07/2021 268.40p 268.90p 261.79p 263.70p 1492420
09/07/2021 264.50p 277.15p 261.40p 277.15p 1464111
08/07/2021 265.45p 265.50p 259.53p 260.80p 987981
07/07/2021 271.90p 272.75p 266.40p 267.40p 1289996
06/07/2021 289.05p 289.05p 270.40p 271.50p 1030932
05/07/2021 280.00p 282.00p 275.20p 282.00p 712404
02/07/2021 283.65p 284.40p 276.10p 280.85p 621026
01/07/2021 278.75p 284.35p 277.90p 278.60p 605532
30/06/2021 280.70p 287.40p 275.70p 278.60p 871605
29/06/2021 281.10p 284.00p 279.42p 282.20p 569730
28/06/2021 286.50p 287.91p 280.64p 282.85p 312047
25/06/2021 284.10p 288.71p 283.78p 286.20p 1034232
24/06/2021 293.00p 293.00p 280.85p 288.20p 951161
23/06/2021 281.65p 284.40p 279.20p 283.45p 426370
22/06/2021 281.75p 282.45p 277.23p 277.75p 366166
21/06/2021 277.30p 282.31p 276.15p 280.35p 772708
18/06/2021 286.75p 289.00p 276.40p 276.40p 1266627
17/06/2021 290.90p 297.15p 285.20p 285.20p 1169414
16/06/2021 295.60p 296.70p 287.14p 294.35p 580870
15/06/2021 295.15p 296.20p 292.43p 296.00p 455880
14/06/2021 296.75p 298.00p 293.55p 295.95p 533003
11/06/2021 294.90p 295.75p 292.48p 294.60p 589405
10/06/2021 300.00p 302.14p 293.60p 294.90p 929901
09/06/2021 291.75p 294.00p 289.00p 289.00p 397374
08/06/2021 296.35p 298.53p 290.40p 292.05p 835188
07/06/2021 300.00p 300.00p 293.45p 295.10p 431076
04/06/2021 300.55p 301.20p 295.02p 300.00p 838505
03/06/2021 300.00p 301.70p 296.90p 300.50p 557295
02/06/2021 298.50p 301.06p 297.20p 300.00p 723581
01/06/2021 296.45p 302.00p 295.70p 297.30p 604027
28/05/2021 298.30p 299.60p 293.39p 295.95p 649197
27/05/2021 289.45p 298.25p 288.65p 293.80p 477681
26/05/2021 291.95p 296.80p 283.55p 292.35p 656137
25/05/2021 295.00p 295.96p 289.55p 289.75p 762926
24/05/2021 291.80p 294.45p 286.69p 294.45p 382667
21/05/2021 280.00p 290.58p 280.00p 287.05p 920291
20/05/2021 280.00p 287.50p 280.00p 282.90p 1169302
19/05/2021 286.35p 292.80p 281.40p 284.40p 564347
18/05/2021 289.10p 292.15p 287.40p 287.65p 625932
17/05/2021 288.30p 290.35p 284.85p 288.00p 1455522
14/05/2021 282.00p 289.30p 282.00p 285.65p 1170480
13/05/2021 277.50p 290.50p 274.85p 282.00p 1298299
12/05/2021 278.80p 290.40p 274.90p 290.40p 1160825
11/05/2021 285.00p 285.00p 276.75p 277.00p 610521
10/05/2021 280.30p 287.10p 278.90p 285.00p 1347816
07/05/2021 280.90p 283.65p 274.76p 283.65p 1155461
06/05/2021 280.05p 281.30p 276.44p 281.15p 1904500
05/05/2021 275.20p 278.50p 274.30p 278.50p 1114477
04/05/2021 276.50p 281.00p 270.25p 270.25p 1050650
30/04/2021 274.65p 280.25p 272.75p 276.65p 1371694
29/04/2021 272.95p 279.25p 271.85p 278.70p 1118669
28/04/2021 255.80p 275.30p 255.80p 275.30p 1801848
27/04/2021 256.00p 263.35p 251.70p 258.95p 1585912
26/04/2021 248.05p 255.40p 244.90p 255.40p 1479845
23/04/2021 245.50p 249.00p 244.30p 247.60p 1051694
22/04/2021 243.40p 249.49p 240.49p 249.00p 718324
21/04/2021 248.90p 249.52p 239.25p 244.95p 1836913
20/04/2021 255.25p 255.86p 243.75p 243.75p 1091109
19/04/2021 250.05p 256.70p 248.05p 255.45p 1043859
16/04/2021 249.25p 251.85p 247.55p 248.55p 1351680
15/04/2021 255.20p 255.20p 245.75p 245.85p 1037588
14/04/2021 248.85p 256.00p 248.65p 256.00p 1127484
13/04/2021 248.00p 254.65p 248.00p 248.00p 1184804
12/04/2021 250.00p 254.25p 247.30p 250.15p 1497875
09/04/2021 254.00p 255.50p 250.45p 255.00p 1071684
08/04/2021 255.50p 256.05p 248.98p 250.20p 1262955
07/04/2021 254.00p 255.50p 250.15p 255.50p 874012
06/04/2021 248.65p 253.35p 247.05p 247.05p 1648887
01/04/2021 252.00p 252.00p 243.90p 244.50p 1064584
31/03/2021 249.80p 251.00p 245.60p 251.00p 1161509
30/03/2021 247.65p 251.90p 246.45p 251.90p 1229123
29/03/2021 246.25p 248.05p 242.94p 247.25p 2272185
26/03/2021 241.60p 253.55p 241.60p 248.55p 2076193
25/03/2021 247.00p 247.82p 241.09p 241.60p 1174449
24/03/2021 244.00p 250.00p 239.60p 250.00p 1195622
23/03/2021 239.00p 247.60p 239.00p 244.00p 738878
22/03/2021 248.00p 250.16p 243.55p 243.55p 1337593
19/03/2021 252.75p 253.65p 247.95p 248.00p 1731080
18/03/2021 252.00p 258.10p 252.00p 258.00p 1318362

*Close Price adjusted for both dividends and splits