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
10/08/2020 167.90p 174.00p 167.24p 174.00p 2328111
07/08/2020 167.26p 168.32p 162.90p 166.40p 1655334
06/08/2020 169.90p 171.64p 165.50p 165.88p 1897004
05/08/2020 174.32p 176.20p 169.64p 173.00p 2605156
04/08/2020 171.80p 174.00p 168.32p 174.00p 1835664
03/08/2020 163.34p 167.94p 158.98p 165.00p 2045160
31/07/2020 172.66p 174.34p 164.00p 164.00p 2455683
30/07/2020 183.78p 183.78p 168.00p 168.00p 2907080
29/07/2020 188.48p 189.60p 179.42p 187.26p 2521393
28/07/2020 191.24p 193.28p 187.92p 188.00p 660592
27/07/2020 193.10p 193.10p 187.44p 188.50p 865137
24/07/2020 192.56p 195.36p 190.00p 190.00p 1151004
23/07/2020 200.00p 200.00p 192.47p 194.36p 1359770
22/07/2020 199.38p 201.30p 195.00p 201.20p 1731993
21/07/2020 202.00p 208.35p 197.00p 197.00p 2577856
20/07/2020 200.85p 201.40p 198.32p 199.02p 1521071
17/07/2020 204.35p 207.40p 194.20p 207.40p 4383591
16/07/2020 205.40p 208.35p 200.00p 200.00p 800863
15/07/2020 202.70p 210.00p 197.66p 210.00p 1529022
14/07/2020 204.00p 204.00p 198.00p 198.00p 538794
13/07/2020 202.35p 204.25p 198.88p 200.00p 1417086
10/07/2020 192.00p 198.68p 191.66p 194.48p 744851
09/07/2020 202.05p 202.05p 191.86p 191.86p 1098799
08/07/2020 202.00p 204.15p 198.88p 204.15p 1032257
07/07/2020 208.40p 209.95p 203.60p 209.20p 1239327
06/07/2020 203.10p 215.10p 203.10p 206.65p 1546002
03/07/2020 205.45p 206.89p 198.99p 201.70p 964144
02/07/2020 196.86p 209.40p 195.16p 208.00p 3011470
01/07/2020 196.22p 200.40p 190.62p 190.62p 1560981
30/06/2020 201.40p 202.90p 194.10p 202.90p 1008670
29/06/2020 194.46p 204.45p 191.68p 204.45p 1472318
26/06/2020 200.25p 200.25p 193.40p 196.14p 995600
25/06/2020 192.12p 198.54p 189.26p 191.82p 973055
24/06/2020 202.30p 204.15p 194.20p 195.00p 1225447
23/06/2020 194.50p 205.80p 193.50p 202.30p 2030982
22/06/2020 198.00p 198.00p 190.98p 196.80p 1903418
19/06/2020 199.24p 201.60p 194.04p 198.00p 1386443
18/06/2020 198.94p 203.75p 193.78p 197.50p 1092605
17/06/2020 201.00p 206.35p 198.36p 200.60p 1197714
16/06/2020 199.22p 206.15p 195.56p 206.15p 2187469
15/06/2020 190.02p 199.86p 188.94p 199.86p 2666320
12/06/2020 195.94p 205.05p 194.58p 196.00p 2598037
11/06/2020 218.00p 218.00p 197.06p 202.00p 3349167
10/06/2020 225.20p 230.65p 214.60p 219.20p 3072878
09/06/2020 229.00p 229.00p 216.25p 223.50p 2328565
08/06/2020 217.00p 232.00p 217.00p 229.00p 5094960
05/06/2020 209.90p 225.00p 209.00p 217.85p 2674132
04/06/2020 197.24p 209.90p 195.30p 209.90p 2587211
03/06/2020 197.00p 200.35p 193.76p 200.00p 1732671
02/06/2020 184.64p 195.00p 183.60p 187.68p 1826673
01/06/2020 188.00p 189.44p 182.74p 189.44p 1240967
29/05/2020 187.80p 190.06p 181.30p 187.98p 2666839
28/05/2020 192.14p 197.26p 186.22p 191.34p 3240750
27/05/2020 184.60p 193.54p 184.42p 192.82p 5208841
26/05/2020 175.96p 182.78p 172.24p 182.78p 2994327
22/05/2020 170.90p 172.80p 162.34p 169.82p 2785986
21/05/2020 165.54p 170.48p 164.56p 166.05p 1821535
20/05/2020 165.02p 169.62p 159.14p 168.74p 2052288
19/05/2020 175.70p 179.22p 160.26p 164.21p 4094348
18/05/2020 166.06p 172.00p 164.22p 171.50p 935931
15/05/2020 167.80p 169.72p 161.44p 163.80p 755534
14/05/2020 164.98p 168.00p 159.28p 166.07p 1046491
13/05/2020 170.34p 170.70p 166.58p 167.18p 995069
12/05/2020 170.00p 173.60p 168.49p 172.83p 502012
11/05/2020 176.00p 180.14p 169.58p 173.08p 718029
07/05/2020 171.70p 172.70p 168.22p 170.00p 815400
06/05/2020 173.00p 174.52p 168.50p 169.61p 985048
05/05/2020 173.54p 178.26p 170.10p 172.22p 1075641
04/05/2020 177.08p 178.00p 171.42p 173.72p 721697
01/05/2020 185.52p 188.10p 171.82p 175.85p 275030
30/04/2020 189.04p 191.62p 175.72p 180.12p 1394289
29/04/2020 181.72p 189.74p 179.72p 185.02p 1765401
28/04/2020 177.00p 183.44p 169.02p 173.90p 1564086
27/04/2020 171.84p 173.07p 167.80p 170.74p 569190
24/04/2020 171.00p 172.56p 166.00p 167.24p 500076
23/04/2020 169.00p 175.90p 168.86p 174.03p 469536
22/04/2020 166.42p 170.18p 164.50p 169.00p 786446
21/04/2020 170.00p 170.00p 162.98p 168.00p 753937
20/04/2020 173.44p 173.49p 164.97p 169.00p 1390348
17/04/2020 178.08p 178.44p 170.20p 176.84p 1445066
16/04/2020 178.52p 181.77p 170.20p 172.12p 908931
15/04/2020 191.00p 191.00p 175.12p 180.00p 942355
14/04/2020 194.02p 195.14p 183.56p 184.77p 1262713
09/04/2020 199.66p 199.66p 190.80p 197.56p 1224671
08/04/2020 193.78p 196.68p 191.34p 195.00p 592342
07/04/2020 201.35p 207.55p 193.55p 203.25p 934600
06/04/2020 194.20p 200.65p 189.68p 200.65p 808626
03/04/2020 185.62p 188.84p 181.58p 185.00p 497120
02/04/2020 192.10p 195.22p 183.64p 189.34p 742426
01/04/2020 192.22p 192.22p 187.10p 189.94p 778055
31/03/2020 200.50p 204.10p 194.12p 196.41p 1540905
30/03/2020 202.10p 202.55p 192.20p 194.00p 886786
27/03/2020 229.15p 229.15p 203.08p 211.00p 832702
26/03/2020 217.55p 228.55p 216.40p 222.75p 828443
25/03/2020 222.40p 229.40p 212.10p 219.10p 869169
24/03/2020 203.85p 214.60p 202.60p 212.67p 465236
23/03/2020 185.78p 204.30p 184.44p 195.42p 1080830
20/03/2020 192.84p 196.83p 183.44p 193.94p 1249936
19/03/2020 193.24p 205.10p 185.74p 187.05p 888848
18/03/2020 196.56p 197.28p 183.10p 193.12p 666427
17/03/2020 196.26p 201.95p 177.58p 198.11p 554910
16/03/2020 205.25p 205.25p 175.44p 187.82p 2236040
13/03/2020 211.95p 232.00p 196.86p 200.45p 1849071
12/03/2020 232.10p 232.10p 195.00p 195.00p 1981055
11/03/2020 230.00p 247.65p 230.00p 233.35p 1045073
10/03/2020 230.85p 251.05p 230.00p 233.20p 1505423
09/03/2020 239.05p 247.68p 230.75p 235.45p 1845469
06/03/2020 262.80p 267.70p 259.85p 261.45p 999236
05/03/2020 285.35p 287.65p 268.00p 270.30p 930564
04/03/2020 283.65p 287.50p 278.80p 285.95p 1060169
03/03/2020 288.15p 293.65p 280.25p 284.75p 1074964
02/03/2020 280.85p 294.05p 275.47p 283.80p 1467761
28/02/2020 285.00p 288.50p 279.60p 285.88p 1343758
27/02/2020 294.70p 296.70p 287.15p 291.10p 871534
26/02/2020 294.00p 300.90p 289.25p 297.45p 808900
25/02/2020 304.30p 304.60p 292.85p 294.20p 777607
24/02/2020 306.85p 308.25p 300.85p 303.50p 883558
21/02/2020 318.65p 321.55p 313.81p 319.40p 908369
20/02/2020 327.85p 329.27p 323.05p 323.05p 467382
19/02/2020 325.65p 329.05p 323.45p 328.20p 393568
18/02/2020 330.00p 330.30p 323.35p 328.80p 416154
17/02/2020 335.50p 335.50p 327.15p 332.65p 416461
14/02/2020 326.35p 329.15p 325.84p 327.70p 322730
13/02/2020 326.95p 329.80p 324.89p 327.50p 355754
12/02/2020 325.00p 331.62p 325.00p 325.00p 527305
11/02/2020 325.95p 328.75p 322.35p 328.75p 226498
10/02/2020 329.90p 329.90p 322.05p 323.50p 286065
07/02/2020 322.00p 327.00p 314.50p 326.60p 448449
06/02/2020 324.10p 330.00p 320.93p 330.00p 800214
05/02/2020 310.10p 321.25p 309.95p 321.05p 1025684
04/02/2020 306.25p 313.32p 305.85p 309.95p 725516
03/02/2020 302.55p 303.85p 297.89p 302.98p 448162
31/01/2020 314.45p 314.45p 298.85p 300.55p 1031741
30/01/2020 310.80p 317.73p 306.25p 308.85p 1404579
29/01/2020 309.10p 315.45p 307.90p 313.00p 1126654
28/01/2020 296.90p 310.25p 291.85p 310.25p 445429
27/01/2020 300.05p 300.05p 292.55p 294.70p 672702
24/01/2020 302.95p 306.75p 298.55p 299.35p 870903
23/01/2020 304.05p 308.55p 300.60p 301.45p 741699
22/01/2020 308.00p 308.49p 300.25p 301.65p 1046245
21/01/2020 305.05p 309.60p 305.01p 307.50p 405684
20/01/2020 314.20p 314.20p 306.30p 306.30p 312343
17/01/2020 312.00p 315.90p 311.15p 315.90p 472313
16/01/2020 306.40p 311.20p 303.85p 309.65p 529345
15/01/2020 308.80p 309.46p 305.20p 306.20p 285385
14/01/2020 313.60p 316.20p 308.50p 309.45p 701151
13/01/2020 307.80p 319.70p 305.40p 317.30p 490744
10/01/2020 320.85p 326.06p 313.43p 317.75p 423655
09/01/2020 321.20p 324.15p 318.10p 318.10p 1209975
08/01/2020 310.85p 319.45p 310.85p 318.60p 464044
07/01/2020 321.80p 323.26p 318.25p 319.15p 471303
06/01/2020 321.40p 328.50p 316.30p 328.50p 497830
03/01/2020 334.00p 334.00p 321.82p 330.70p 793557
02/01/2020 320.65p 333.15p 319.05p 333.15p 1210153
31/12/2019 316.90p 317.82p 314.00p 316.30p 375993
30/12/2019 319.60p 321.64p 316.00p 316.00p 494499
27/12/2019 319.45p 323.85p 317.88p 323.85p 602672
24/12/2019 327.55p 328.00p 318.85p 328.00p 298815
23/12/2019 315.55p 325.00p 315.55p 322.05p 459598
20/12/2019 320.00p 324.73p 320.00p 323.80p 469832
19/12/2019 321.90p 324.40p 320.55p 323.70p 342358
18/12/2019 319.45p 323.80p 319.05p 323.45p 423402
17/12/2019 318.00p 321.15p 317.50p 320.40p 659313
16/12/2019 305.00p 318.35p 305.00p 318.35p 781492
13/12/2019 317.20p 320.45p 309.80p 310.25p 1375015
12/12/2019 301.30p 313.95p 300.62p 312.30p 956806
11/12/2019 299.20p 301.90p 298.62p 299.50p 300320
10/12/2019 301.50p 302.55p 296.98p 301.50p 472113
09/12/2019 301.25p 304.95p 300.21p 303.80p 561728
06/12/2019 300.95p 303.00p 297.75p 302.50p 542930
05/12/2019 300.60p 302.58p 298.40p 299.08p 497495
04/12/2019 295.90p 300.57p 294.81p 298.80p 3423768
03/12/2019 298.90p 299.01p 293.10p 295.05p 754361
02/12/2019 303.50p 306.00p 297.85p 300.25p 1102998
29/11/2019 312.80p 312.80p 300.30p 302.05p 907258
28/11/2019 306.05p 306.90p 303.05p 304.20p 685555
27/11/2019 309.25p 310.70p 305.65p 305.65p 529120
26/11/2019 309.80p 311.16p 307.17p 308.30p 622975
25/11/2019 312.90p 313.95p 310.00p 310.20p 466362
22/11/2019 310.00p 313.90p 306.40p 310.45p 1107810
21/11/2019 299.90p 305.92p 298.90p 303.90p 522885
20/11/2019 300.05p 303.10p 298.25p 300.65p 397316
19/11/2019 303.75p 306.80p 301.90p 301.90p 674764
18/11/2019 308.75p 314.35p 300.45p 314.35p 661223
15/11/2019 306.50p 307.42p 303.20p 303.75p 1061112
14/11/2019 307.45p 312.10p 302.85p 312.10p 665392
13/11/2019 315.15p 315.15p 303.45p 309.90p 905275
12/11/2019 324.65p 325.50p 317.09p 319.05p 1324431
11/11/2019 320.25p 322.65p 317.46p 321.25p 642178
08/11/2019 329.60p 330.25p 321.30p 321.30p 922613
07/11/2019 327.05p 332.75p 324.60p 332.20p 1006917
06/11/2019 322.00p 330.10p 322.00p 323.05p 451556
05/11/2019 335.00p 339.85p 322.70p 325.60p 2662944
04/11/2019 315.00p 330.65p 314.85p 330.65p 538198
01/11/2019 301.00p 313.15p 301.00p 312.30p 2327183
31/10/2019 319.10p 319.10p 301.00p 301.00p 991960
30/10/2019 334.70p 335.47p 313.75p 327.95p 1581571
29/10/2019 344.15p 344.95p 340.10p 344.95p 554085
28/10/2019 341.65p 347.80p 341.65p 347.80p 215512
25/10/2019 339.00p 344.97p 339.00p 341.40p 528986

*Close Price adjusted for both dividends and splits