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
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
24/10/2019 340.00p 348.40p 340.00p 344.35p 373433
23/10/2019 340.15p 344.35p 339.65p 343.45p 262359
22/10/2019 343.15p 343.30p 338.80p 341.45p 277911
21/10/2019 338.40p 345.25p 336.43p 345.25p 284707
18/10/2019 331.70p 336.55p 331.40p 336.25p 291237
17/10/2019 337.35p 341.80p 334.55p 334.75p 2447880
16/10/2019 336.35p 340.05p 332.05p 338.80p 409690
15/10/2019 330.75p 337.00p 328.65p 336.63p 385890
14/10/2019 329.25p 330.20p 325.35p 330.20p 308670
11/10/2019 320.00p 330.90p 320.00p 328.95p 626670
10/10/2019 319.05p 325.95p 319.05p 322.55p 269597
09/10/2019 319.05p 319.70p 316.08p 317.45p 248265
08/10/2019 319.90p 320.08p 311.90p 316.72p 244208
07/10/2019 312.70p 317.90p 311.62p 317.30p 703592
04/10/2019 312.15p 314.70p 309.15p 313.25p 241322
03/10/2019 314.00p 317.65p 308.45p 310.30p 349739
02/10/2019 326.45p 328.70p 312.90p 312.90p 421526
01/10/2019 332.05p 334.95p 328.60p 328.80p 308863
30/09/2019 327.45p 333.35p 327.45p 332.30p 321999
27/09/2019 324.40p 330.00p 322.80p 328.35p 372979
26/09/2019 322.20p 324.05p 319.45p 322.60p 168871
25/09/2019 319.35p 321.40p 313.40p 321.25p 117875
24/09/2019 321.00p 327.40p 319.70p 320.60p 205729
23/09/2019 330.40p 330.90p 321.35p 324.10p 326206
20/09/2019 326.30p 333.80p 325.45p 330.80p 235207
19/09/2019 323.10p 329.90p 321.20p 327.80p 156311
18/09/2019 325.25p 327.30p 320.80p 321.70p 195308
17/09/2019 332.15p 332.46p 324.35p 325.45p 184972
16/09/2019 336.80p 337.44p 332.07p 335.10p 410561
13/09/2019 336.45p 342.85p 336.00p 340.00p 284639
12/09/2019 331.85p 339.19p 321.60p 334.35p 393412
11/09/2019 336.05p 338.40p 327.68p 329.85p 347317
10/09/2019 324.65p 333.36p 321.90p 333.00p 513463
09/09/2019 319.20p 322.30p 317.44p 321.80p 167312
06/09/2019 316.10p 320.45p 315.00p 316.75p 268519
05/09/2019 310.35p 316.55p 308.85p 314.30p 348179
04/09/2019 311.25p 312.15p 308.72p 309.05p 209821
03/09/2019 311.40p 313.44p 307.10p 307.60p 182867
02/09/2019 312.30p 313.45p 310.05p 311.75p 234477
30/08/2019 315.00p 317.10p 310.00p 310.50p 306919
29/08/2019 315.80p 319.05p 312.30p 312.90p 211053
28/08/2019 311.90p 315.70p 311.10p 314.80p 105869
27/08/2019 316.50p 319.65p 312.82p 313.25p 209330
23/08/2019 322.20p 322.81p 315.90p 316.80p 165730
22/08/2019 317.35p 325.10p 317.28p 317.95p 225232
21/08/2019 320.15p 323.60p 316.40p 319.90p 131869
20/08/2019 323.25p 324.15p 317.55p 317.55p 182084
19/08/2019 331.20p 333.60p 324.00p 324.10p 277135
16/08/2019 322.10p 328.08p 315.95p 326.85p 190813
15/08/2019 321.90p 323.22p 315.59p 319.20p 219967
14/08/2019 328.10p 328.95p 319.85p 320.40p 389665
13/08/2019 327.75p 335.80p 323.80p 334.50p 234974
12/08/2019 335.95p 339.25p 329.60p 329.60p 155823
09/08/2019 335.00p 337.99p 335.00p 335.72p 100577
08/08/2019 335.30p 342.85p 333.85p 339.10p 118121
07/08/2019 335.25p 338.65p 330.36p 332.15p 165546
06/08/2019 340.05p 341.14p 334.06p 335.00p 228390
05/08/2019 342.85p 344.45p 337.73p 340.35p 283601
02/08/2019 348.05p 349.45p 342.48p 346.00p 248790
01/08/2019 357.00p 357.00p 351.00p 352.60p 263062
31/07/2019 358.95p 358.95p 352.00p 352.25p 268584
30/07/2019 367.05p 369.37p 355.70p 357.25p 432403
29/07/2019 364.40p 368.80p 363.16p 368.75p 248128
26/07/2019 364.70p 367.15p 364.20p 364.50p 266643
25/07/2019 368.70p 378.20p 363.95p 368.10p 277220
24/07/2019 369.00p 370.30p 365.00p 365.00p 833207
23/07/2019 365.00p 372.30p 364.05p 372.20p 339548
22/07/2019 360.00p 362.00p 356.16p 362.00p 182215
19/07/2019 369.00p 369.00p 357.69p 362.00p 2754670
18/07/2019 366.45p 368.56p 360.38p 364.80p 295241
17/07/2019 378.85p 379.39p 371.21p 372.90p 317419
16/07/2019 375.25p 381.59p 374.83p 379.60p 252617
15/07/2019 377.75p 377.75p 373.64p 375.20p 181114
12/07/2019 380.10p 382.20p 375.55p 380.00p 298144
11/07/2019 375.30p 378.65p 374.54p 376.65p 685455
10/07/2019 374.55p 379.45p 373.16p 379.00p 136202
09/07/2019 373.50p 374.39p 369.34p 372.05p 209028
08/07/2019 379.75p 382.90p 373.09p 381.00p 1247850
05/07/2019 378.05p 384.00p 375.10p 384.00p 237527
04/07/2019 375.00p 379.08p 373.50p 379.00p 240521
03/07/2019 366.55p 374.47p 365.45p 373.00p 153214
02/07/2019 366.00p 369.83p 364.05p 369.83p 1694051
01/07/2019 370.35p 372.70p 367.49p 368.95p 342534
28/06/2019 364.55p 366.10p 362.00p 366.10p 238885
27/06/2019 362.70p 365.75p 360.32p 361.45p 292676
26/06/2019 359.95p 365.30p 358.46p 363.25p 1265210
25/06/2019 353.05p 358.05p 352.19p 356.50p 223797
24/06/2019 357.30p 361.01p 355.49p 361.00p 231572
21/06/2019 363.00p 364.07p 355.50p 355.50p 279242
20/06/2019 360.05p 362.47p 357.20p 358.75p 307581
19/06/2019 358.50p 366.00p 356.88p 366.00p 272909
18/06/2019 351.45p 359.40p 349.78p 358.95p 371086
17/06/2019 350.00p 356.01p 350.00p 355.55p 300733
14/06/2019 352.85p 353.68p 350.35p 351.05p 224090
13/06/2019 351.50p 356.10p 351.25p 352.95p 214920
12/06/2019 360.00p 360.00p 351.85p 352.90p 394661
11/06/2019 360.25p 362.00p 357.25p 362.00p 331558
10/06/2019 358.00p 360.85p 354.63p 359.45p 385473
07/06/2019 353.50p 353.91p 348.35p 353.55p 397194
06/06/2019 354.50p 360.45p 348.85p 353.30p 311496
05/06/2019 358.40p 359.10p 351.93p 356.40p 269093
04/06/2019 349.05p 358.70p 349.00p 357.05p 334760
03/06/2019 346.35p 350.15p 344.58p 349.30p 190502
31/05/2019 352.05p 352.35p 348.96p 351.15p 317988
30/05/2019 357.35p 359.10p 354.25p 356.45p 170326
29/05/2019 349.85p 353.45p 348.24p 350.85p 123944
28/05/2019 354.90p 356.07p 350.79p 352.30p 150213
24/05/2019 357.10p 360.00p 354.85p 360.00p 70752
23/05/2019 357.10p 358.10p 352.25p 352.30p 154886
22/05/2019 361.55p 362.29p 355.13p 361.00p 143537
21/05/2019 360.25p 363.00p 357.60p 363.00p 132411
20/05/2019 362.60p 367.12p 358.90p 359.50p 300510
17/05/2019 364.15p 367.04p 360.75p 365.35p 272515
16/05/2019 357.40p 366.25p 355.55p 365.85p 238651
15/05/2019 353.60p 358.25p 350.90p 356.15p 310852
14/05/2019 357.30p 357.80p 351.25p 354.50p 296400
13/05/2019 353.50p 356.20p 350.47p 352.15p 290634
10/05/2019 361.70p 362.60p 354.37p 356.55p 318538
09/05/2019 360.75p 365.02p 357.05p 357.50p 372339
08/05/2019 363.85p 367.25p 361.21p 367.00p 436449
07/05/2019 371.75p 372.84p 362.85p 363.10p 1560494

*Close Price adjusted for both dividends and splits