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
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
03/05/2019 380.25p 382.79p 373.55p 375.60p 279930
02/05/2019 386.70p 390.90p 379.56p 382.25p 423774
01/05/2019 380.30p 391.57p 380.15p 391.00p 126614
30/04/2019 387.05p 388.35p 382.00p 382.00p 272567
29/04/2019 382.70p 394.00p 381.01p 394.00p 202712
26/04/2019 386.65p 390.00p 383.96p 387.98p 579401
25/04/2019 391.00p 391.00p 384.25p 391.00p 227124
24/04/2019 394.90p 396.00p 383.98p 391.00p 372015
23/04/2019 398.35p 399.42p 391.33p 394.15p 256062
18/04/2019 400.05p 402.00p 392.69p 402.00p 1041265
17/04/2019 399.00p 405.27p 395.25p 399.30p 320393
16/04/2019 394.20p 400.00p 389.70p 400.00p 322234
15/04/2019 397.00p 398.78p 391.05p 391.20p 403507
12/04/2019 383.50p 400.17p 382.08p 395.75p 1824085
11/04/2019 378.90p 388.15p 376.15p 385.25p 358241
10/04/2019 379.95p 381.95p 373.95p 374.40p 225843
09/04/2019 376.25p 382.90p 373.51p 377.25p 247974
08/04/2019 377.95p 379.92p 374.50p 376.35p 292585
05/04/2019 378.25p 382.35p 376.35p 377.40p 207361
04/04/2019 370.60p 382.00p 370.20p 382.00p 417670
03/04/2019 366.00p 373.99p 366.00p 370.25p 357886
02/04/2019 365.25p 370.47p 364.53p 365.60p 344107
01/04/2019 359.15p 367.25p 358.00p 367.25p 299322
29/03/2019 356.70p 358.15p 354.10p 354.25p 460141
28/03/2019 350.90p 354.64p 349.75p 352.25p 234166
27/03/2019 351.45p 363.29p 348.33p 355.50p 337470
26/03/2019 353.10p 356.85p 348.25p 349.25p 381708
25/03/2019 353.75p 360.40p 352.51p 354.60p 256705
22/03/2019 373.50p 375.46p 354.40p 359.00p 656624
21/03/2019 379.10p 379.80p 375.05p 377.60p 253600
20/03/2019 386.00p 386.29p 378.57p 379.40p 240169
19/03/2019 381.60p 387.05p 379.47p 384.35p 286234
18/03/2019 373.95p 381.30p 373.42p 377.25p 420299
15/03/2019 365.10p 373.12p 365.10p 370.00p 287310
14/03/2019 362.00p 370.60p 362.00p 365.35p 170196
13/03/2019 360.75p 365.75p 356.88p 364.15p 290215
12/03/2019 353.55p 357.19p 352.85p 355.50p 191345
11/03/2019 352.95p 360.00p 352.28p 360.00p 197106
08/03/2019 356.00p 356.00p 347.15p 349.75p 275055
07/03/2019 370.60p 372.30p 353.53p 355.75p 333517
06/03/2019 364.00p 373.65p 363.25p 373.65p 249733
05/03/2019 364.30p 367.40p 362.69p 366.20p 232647
04/03/2019 363.00p 368.80p 363.00p 366.95p 261734
01/03/2019 370.15p 372.70p 367.03p 368.90p 416060
28/02/2019 358.20p 367.80p 357.05p 367.00p 423904
27/02/2019 354.30p 359.10p 351.56p 356.65p 298915
26/02/2019 359.90p 361.75p 354.68p 357.00p 431618
25/02/2019 361.15p 365.05p 360.53p 365.05p 253293
22/02/2019 361.85p 364.49p 357.25p 357.25p 250464
21/02/2019 360.20p 361.68p 356.89p 358.95p 193201
20/02/2019 355.70p 359.70p 353.95p 358.10p 112133
19/02/2019 360.65p 360.80p 353.69p 353.75p 227246
18/02/2019 356.05p 365.00p 356.05p 365.00p 159114
15/02/2019 348.30p 360.95p 347.60p 359.10p 274721
14/02/2019 349.50p 354.75p 348.70p 352.75p 236026
13/02/2019 348.00p 354.25p 347.00p 347.00p 157475
12/02/2019 354.10p 355.70p 349.00p 349.00p 204812
11/02/2019 348.00p 353.36p 348.00p 351.30p 208311
08/02/2019 346.00p 351.89p 344.00p 344.00p 270175
07/02/2019 360.30p 364.00p 350.00p 351.55p 309920
06/02/2019 360.80p 363.44p 356.80p 358.00p 200360
05/02/2019 355.90p 363.00p 352.07p 363.00p 41343672
04/02/2019 354.75p 356.79p 349.50p 351.57p 244552
01/02/2019 357.00p 362.21p 353.56p 362.00p 324287
31/01/2019 367.00p 369.13p 355.00p 355.00p 316298
30/01/2019 379.00p 382.80p 361.00p 361.00p 330670
29/01/2019 376.80p 378.63p 374.00p 377.27p 145398
28/01/2019 379.25p 382.90p 376.23p 376.80p 197569
25/01/2019 379.65p 382.95p 376.53p 382.95p 205525
24/01/2019 381.95p 385.10p 373.55p 375.70p 229146
23/01/2019 377.90p 382.10p 375.35p 380.60p 112834
22/01/2019 380.90p 380.90p 375.24p 376.40p 161361
21/01/2019 384.90p 385.05p 381.20p 381.20p 166876
18/01/2019 377.70p 384.65p 376.69p 384.40p 244862
17/01/2019 377.10p 379.80p 373.90p 375.45p 204166
16/01/2019 376.50p 382.85p 373.08p 382.85p 237794
15/01/2019 377.00p 385.00p 372.82p 381.20p 229309
14/01/2019 380.50p 381.30p 373.93p 378.30p 177497
11/01/2019 385.45p 387.65p 381.60p 385.10p 193640
10/01/2019 378.30p 386.35p 378.20p 386.35p 171688
09/01/2019 377.00p 383.40p 377.00p 378.25p 134122
08/01/2019 376.70p 382.45p 374.81p 380.95p 176892
07/01/2019 371.00p 377.33p 371.00p 375.15p 154173
04/01/2019 365.10p 375.54p 364.46p 374.25p 340602
03/01/2019 360.00p 365.90p 359.20p 361.40p 225490
02/01/2019 348.30p 360.65p 345.05p 360.65p 183712
31/12/2018 353.15p 357.80p 351.80p 354.50p 219663
28/12/2018 351.50p 358.30p 350.96p 353.75p 138378
27/12/2018 354.60p 355.25p 343.65p 347.50p 204637
24/12/2018 348.00p 354.25p 348.00p 348.00p 68226
21/12/2018 359.85p 360.65p 350.33p 355.20p 1377670
20/12/2018 358.10p 364.15p 356.75p 358.15p 814883
19/12/2018 363.60p 365.84p 362.34p 363.10p 183119
18/12/2018 359.45p 364.76p 357.55p 357.55p 808686
17/12/2018 365.95p 367.27p 361.90p 361.90p 153625
14/12/2018 363.80p 366.09p 357.10p 364.83p 332329
13/12/2018 363.80p 370.16p 363.80p 364.83p 274537
12/12/2018 349.00p 361.50p 349.00p 360.55p 226966
11/12/2018 350.00p 355.05p 348.40p 348.95p 331897
10/12/2018 356.40p 357.22p 350.00p 350.00p 252541
07/12/2018 361.00p 361.95p 355.80p 357.82p 506755
06/12/2018 364.25p 364.66p 353.40p 353.65p 324418
05/12/2018 365.70p 372.20p 364.65p 368.95p 203472
04/12/2018 374.30p 380.28p 370.00p 370.45p 813644
03/12/2018 380.15p 382.75p 377.12p 379.05p 511812
30/11/2018 373.85p 376.09p 370.03p 370.15p 705764
29/11/2018 373.00p 380.25p 373.00p 376.25p 531045
28/11/2018 369.00p 376.55p 369.00p 373.92p 772260
27/11/2018 371.30p 375.21p 368.90p 372.90p 516341
26/11/2018 372.00p 373.42p 368.35p 372.18p 537110
23/11/2018 361.35p 365.80p 359.50p 359.50p 391166
22/11/2018 363.30p 368.73p 359.10p 360.15p 729293
21/11/2018 363.00p 370.79p 363.00p 369.00p 258511
20/11/2018 372.65p 372.85p 362.30p 362.30p 705829
19/11/2018 371.00p 379.29p 371.00p 373.60p 563933
16/11/2018 375.85p 378.29p 370.95p 373.30p 776904
15/11/2018 374.30p 377.80p 367.99p 377.80p 1374860
14/11/2018 370.50p 377.65p 368.80p 373.70p 417362
13/11/2018 368.70p 374.55p 367.20p 374.55p 1183668
12/11/2018 373.35p 373.73p 365.15p 365.15p 606861
09/11/2018 370.15p 372.76p 365.59p 368.30p 602026
08/11/2018 375.60p 379.30p 374.56p 376.25p 730647
07/11/2018 379.40p 381.10p 374.59p 377.00p 1350458
06/11/2018 371.15p 371.15p 365.81p 366.70p 236411
05/11/2018 378.15p 379.37p 371.90p 371.90p 200615

*Close Price adjusted for both dividends and splits