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
31/08/2018 385.45p 385.51p 382.15p 383.80p 147839
30/08/2018 391.65p 392.80p 383.21p 384.60p 118111
29/08/2018 395.40p 396.24p 390.76p 392.35p 171288
28/08/2018 401.30p 401.30p 392.90p 395.85p 181370
24/08/2018 394.40p 395.30p 391.66p 393.05p 205688
23/08/2018 392.55p 394.25p 389.41p 393.05p 81094
22/08/2018 394.00p 394.19p 390.41p 391.55p 142799
21/08/2018 391.15p 397.40p 389.76p 393.45p 189222
20/08/2018 389.60p 394.95p 388.61p 389.25p 164118
17/08/2018 392.50p 393.11p 386.11p 390.10p 174947
16/08/2018 389.55p 394.24p 388.94p 392.10p 182064
15/08/2018 392.05p 397.49p 382.81p 388.05p 196588
14/08/2018 397.00p 399.34p 391.75p 394.90p 218397
13/08/2018 401.10p 402.16p 392.66p 397.10p 347147
10/08/2018 413.90p 414.84p 403.35p 406.55p 525287
09/08/2018 419.15p 423.60p 418.36p 420.40p 168568
08/08/2018 423.85p 425.65p 420.46p 422.15p 157185
07/08/2018 420.70p 425.40p 419.21p 423.95p 151484
06/08/2018 419.00p 419.65p 414.10p 416.25p 230873
03/08/2018 422.00p 422.00p 415.00p 417.65p 1065401
02/08/2018 420.45p 421.35p 413.15p 417.55p 208388
01/08/2018 425.25p 430.80p 421.80p 421.80p 123162
31/07/2018 426.40p 432.93p 424.60p 431.30p 340914
30/07/2018 422.85p 426.50p 421.50p 426.50p 181392
27/07/2018 423.65p 433.55p 423.65p 433.55p 244735
26/07/2018 422.40p 427.00p 419.50p 427.00p 227043
25/07/2018 417.00p 426.10p 412.45p 412.45p 1107211
24/07/2018 422.00p 424.19p 418.75p 424.00p 258751
23/07/2018 412.95p 422.00p 411.25p 422.00p 225289
20/07/2018 415.60p 416.30p 411.40p 414.05p 215362
19/07/2018 414.25p 417.00p 412.50p 413.95p 187570
18/07/2018 409.10p 415.20p 404.35p 415.20p 402819
17/07/2018 412.55p 414.60p 407.85p 408.45p 191495
16/07/2018 403.00p 412.65p 403.00p 411.65p 138654
13/07/2018 410.70p 413.00p 407.10p 407.20p 179035
12/07/2018 412.25p 412.75p 406.85p 411.50p 203218
11/07/2018 415.20p 416.00p 410.60p 410.60p 196661
10/07/2018 423.95p 424.35p 417.75p 419.30p 229063
09/07/2018 421.10p 425.75p 421.10p 424.40p 235436
06/07/2018 420.55p 421.35p 415.80p 420.45p 176296
05/07/2018 409.70p 422.55p 409.70p 417.40p 310952
04/07/2018 405.65p 410.85p 405.65p 408.45p 81199
03/07/2018 407.00p 410.55p 401.65p 407.60p 152506
02/07/2018 397.00p 405.70p 394.35p 402.30p 248061
29/06/2018 409.35p 416.15p 404.35p 405.35p 361713
28/06/2018 402.50p 407.45p 317.69p 405.15p 344951
27/06/2018 405.00p 408.00p 397.20p 403.38p 362332
26/06/2018 407.10p 409.75p 405.20p 405.20p 186000
25/06/2018 412.50p 412.50p 404.65p 406.50p 411803
22/06/2018 411.50p 419.25p 411.50p 413.15p 308644
21/06/2018 415.35p 418.05p 407.20p 409.10p 294087
20/06/2018 415.65p 420.95p 414.15p 414.15p 469950
19/06/2018 401.95p 411.50p 398.52p 410.40p 388163
18/06/2018 406.90p 413.45p 403.35p 408.60p 248756
15/06/2018 416.05p 418.90p 402.94p 409.70p 669079
14/06/2018 423.10p 423.75p 416.28p 419.10p 364430
13/06/2018 423.70p 424.30p 418.66p 419.30p 239227
12/06/2018 427.55p 428.65p 421.00p 423.35p 369586
11/06/2018 419.55p 427.00p 414.20p 426.10p 506566
08/06/2018 409.00p 415.39p 409.00p 412.60p 376387
07/06/2018 426.35p 428.89p 419.81p 421.10p 354472
06/06/2018 410.50p 419.81p 407.00p 418.15p 467484
05/06/2018 415.25p 421.45p 409.95p 409.95p 395823
04/06/2018 422.15p 423.80p 414.40p 418.10p 525876
01/06/2018 408.15p 420.85p 407.30p 417.10p 697227
31/05/2018 413.65p 421.92p 319.34p 404.10p 841461
30/05/2018 403.00p 414.05p 401.65p 409.50p 446307
29/05/2018 415.85p 416.55p 398.00p 403.40p 833138
25/05/2018 450.55p 450.77p 428.95p 435.60p 598006
24/05/2018 453.60p 454.59p 446.65p 449.35p 263708
23/05/2018 460.15p 460.56p 450.20p 454.00p 429544
22/05/2018 451.90p 464.05p 451.90p 462.85p 222998
21/05/2018 457.15p 458.45p 451.75p 453.10p 245113
18/05/2018 467.20p 467.20p 453.75p 453.95p 417634
17/05/2018 462.80p 468.75p 462.80p 467.10p 159862
16/05/2018 478.20p 478.50p 464.40p 465.00p 451658
15/05/2018 481.15p 487.05p 477.15p 479.80p 127342
14/05/2018 485.65p 487.90p 482.90p 483.90p 172294
11/05/2018 482.85p 486.85p 482.20p 485.75p 241220
10/05/2018 478.00p 483.15p 472.95p 482.15p 202092
09/05/2018 473.95p 476.50p 471.25p 474.35p 157285
08/05/2018 471.85p 476.25p 468.00p 471.05p 212858
04/05/2018 469.60p 475.40p 468.15p 475.40p 1009342
03/05/2018 474.35p 477.60p 468.85p 468.85p 193755
02/05/2018 473.55p 476.25p 472.45p 475.00p 246289
01/05/2018 471.85p 476.63p 465.05p 472.50p 68972
30/04/2018 469.25p 472.20p 468.14p 471.85p 149563
27/04/2018 459.15p 467.80p 459.15p 466.25p 233846
26/04/2018 473.00p 473.00p 462.67p 471.00p 258182
25/04/2018 473.50p 473.50p 461.60p 471.35p 220101
24/04/2018 484.90p 484.90p 465.00p 465.00p 327598
23/04/2018 483.55p 487.45p 480.90p 481.00p 201782
20/04/2018 482.05p 483.00p 479.11p 479.85p 156749
19/04/2018 478.50p 479.28p 474.06p 478.00p 116247
18/04/2018 468.15p 477.35p 467.36p 475.45p 158687
17/04/2018 467.60p 471.65p 465.60p 466.20p 185282
16/04/2018 465.30p 469.34p 464.55p 466.55p 162705
13/04/2018 462.45p 473.56p 461.79p 462.30p 343652
12/04/2018 460.30p 466.29p 460.30p 462.10p 173850
11/04/2018 464.65p 468.20p 462.65p 462.75p 157156
10/04/2018 468.05p 469.85p 464.75p 464.80p 202766
09/04/2018 466.65p 469.50p 464.95p 466.35p 183938
06/04/2018 469.60p 470.75p 462.90p 463.85p 140745
05/04/2018 460.90p 473.30p 460.35p 471.05p 216187
04/04/2018 455.25p 456.05p 446.80p 454.55p 239064
03/04/2018 460.70p 463.25p 454.25p 456.40p 203306
29/03/2018 468.25p 468.25p 462.70p 464.95p 242477
28/03/2018 454.55p 458.65p 449.65p 458.65p 194480
27/03/2018 463.75p 465.90p 458.60p 460.85p 181750
26/03/2018 452.25p 462.21p 452.25p 457.30p 335959
23/03/2018 451.20p 454.55p 449.80p 452.60p 217719
22/03/2018 461.40p 467.85p 450.10p 453.05p 286817
21/03/2018 466.80p 470.20p 461.40p 462.90p 132699
20/03/2018 472.05p 473.65p 468.35p 470.90p 164284
19/03/2018 471.30p 477.40p 468.40p 470.25p 230106
16/03/2018 471.80p 482.25p 471.80p 480.90p 257951
15/03/2018 475.25p 475.40p 468.50p 472.40p 339251
14/03/2018 483.35p 483.90p 473.30p 475.10p 337726
13/03/2018 482.15p 492.65p 482.15p 484.55p 303711
12/03/2018 487.90p 489.35p 484.00p 487.35p 241615
09/03/2018 486.20p 489.75p 484.10p 486.40p 217526
08/03/2018 487.45p 492.10p 484.45p 486.95p 188930
07/03/2018 486.35p 489.65p 485.55p 488.70p 157788
06/03/2018 493.60p 496.20p 487.80p 489.05p 221791
05/03/2018 486.45p 491.90p 484.90p 489.75p 184502
02/03/2018 494.00p 494.25p 488.40p 490.65p 423739
01/03/2018 500.00p 501.30p 493.26p 496.40p 358809
28/02/2018 495.70p 506.20p 495.70p 500.90p 265951
27/02/2018 501.20p 507.60p 501.20p 504.10p 218055
26/02/2018 498.40p 503.30p 496.50p 502.80p 300322
23/02/2018 499.70p 500.10p 493.60p 495.85p 200438
22/02/2018 493.45p 502.90p 493.45p 500.30p 223956
21/02/2018 498.20p 500.40p 496.10p 497.30p 130905
20/02/2018 493.30p 501.70p 490.15p 501.70p 280848
19/02/2018 506.00p 506.00p 494.35p 494.35p 306850
16/02/2018 494.40p 498.00p 491.65p 495.15p 257270
15/02/2018 494.05p 504.65p 487.00p 488.80p 556335
14/02/2018 492.30p 493.14p 482.85p 488.50p 216405
13/02/2018 497.70p 498.05p 487.16p 487.70p 267225
12/02/2018 490.05p 497.60p 490.05p 496.65p 311836
09/02/2018 488.00p 490.55p 479.65p 486.40p 362130
08/02/2018 504.20p 505.80p 487.45p 490.75p 541915
07/02/2018 508.50p 509.10p 496.35p 506.90p 514334
06/02/2018 496.40p 510.72p 493.00p 496.55p 524308
05/02/2018 513.10p 517.83p 508.10p 512.50p 872010
02/02/2018 519.00p 521.90p 512.22p 516.80p 238444
01/02/2018 528.20p 529.20p 516.90p 519.20p 273277
31/01/2018 522.40p 526.20p 521.10p 523.00p 189894
30/01/2018 525.00p 528.60p 519.50p 525.60p 299981
29/01/2018 532.70p 534.50p 529.90p 529.90p 213726
26/01/2018 530.20p 534.00p 527.70p 529.90p 306321
25/01/2018 529.00p 532.00p 522.40p 532.00p 280296
24/01/2018 528.00p 528.60p 521.60p 525.50p 129978
23/01/2018 531.60p 533.80p 524.00p 525.40p 360773
22/01/2018 523.70p 533.30p 521.90p 526.90p 486436
19/01/2018 520.20p 526.50p 518.80p 524.30p 627095
18/01/2018 517.40p 523.80p 517.40p 520.10p 248976
17/01/2018 522.50p 524.70p 519.10p 520.90p 257250
16/01/2018 523.30p 529.80p 521.90p 525.50p 190673
15/01/2018 530.00p 530.00p 522.60p 524.20p 187019
12/01/2018 528.00p 532.40p 522.80p 523.90p 237294
11/01/2018 517.40p 531.90p 516.20p 526.20p 506002
10/01/2018 503.00p 518.30p 503.00p 516.00p 707696
09/01/2018 501.20p 506.30p 499.90p 504.10p 146059
08/01/2018 504.50p 508.50p 501.00p 501.00p 380161
05/01/2018 506.10p 509.80p 500.20p 504.00p 480921
04/01/2018 486.85p 503.00p 486.85p 503.00p 797623
03/01/2018 485.25p 485.25p 477.15p 485.25p 198678
02/01/2018 492.00p 492.00p 483.00p 485.20p 989483
29/12/2017 489.25p 490.00p 484.60p 485.25p 334518
28/12/2017 487.25p 493.96p 487.25p 489.50p 699150
27/12/2017 489.00p 498.75p 489.00p 493.50p 1543129
22/12/2017 502.00p 502.00p 495.75p 500.50p 335026
21/12/2017 497.00p 508.60p 496.18p 507.50p 1541923
20/12/2017 501.00p 502.80p 494.85p 499.25p 4636526
19/12/2017 498.25p 503.60p 494.45p 503.50p 1169372
18/12/2017 498.00p 501.40p 495.60p 498.75p 3500437
15/12/2017 493.75p 499.65p 491.35p 497.50p 1755660
14/12/2017 499.00p 501.60p 492.65p 493.50p 1067843
13/12/2017 497.50p 503.90p 497.18p 499.25p 3411457
12/12/2017 497.00p 503.09p 496.35p 501.00p 1219244
11/12/2017 499.25p 500.10p 495.05p 498.62p 937332
08/12/2017 485.00p 499.64p 485.00p 496.25p 2246154
07/12/2017 485.50p 489.00p 482.10p 486.00p 1024272
06/12/2017 486.50p 488.25p 480.19p 485.00p 2484839
05/12/2017 491.50p 497.00p 488.82p 489.75p 1217976
04/12/2017 493.00p 494.15p 488.72p 491.25p 2239701
01/12/2017 495.00p 498.65p 484.63p 487.25p 2502332
30/11/2017 499.50p 508.58p 498.01p 499.50p 2201811
29/11/2017 501.50p 515.37p 499.10p 505.50p 2033830
28/11/2017 499.00p 502.10p 497.10p 501.00p 779700
27/11/2017 498.25p 503.10p 494.50p 499.88p 2026835
24/11/2017 492.75p 500.60p 491.25p 497.00p 1643408
23/11/2017 488.25p 495.00p 485.10p 495.00p 591647
22/11/2017 488.25p 492.65p 485.50p 487.50p 2461725
21/11/2017 491.00p 492.35p 483.75p 486.25p 1992476
20/11/2017 486.00p 497.72p 5.48p 486.00p 1213185
17/11/2017 492.00p 497.26p 488.70p 490.25p 5144306
16/11/2017 497.25p 503.00p 493.60p 495.00p 1283195
15/11/2017 485.00p 496.50p 482.10p 493.75p 3364586

*Close Price adjusted for both dividends and splits