LSE - Delayed Quote • GBp
Banco Santander, S.A. (BNC.L)
As of 9:47 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 411.00 | 413.50 | 408.50 | 411.00 | 411.00 | 77,147 |
| Apr 24, 2024 | 417.00 | 417.00 | 407.50 | 407.50 | 407.50 | 6,419,714 |
| Apr 23, 2024 | 404.50 | 411.00 | 403.00 | 405.00 | 405.00 | 21,664,616 |
| Apr 22, 2024 | 387.50 | 403.06 | 387.50 | 399.50 | 399.50 | 53,358,305 |
| Apr 19, 2024 | 383.50 | 388.00 | 381.13 | 385.50 | 385.50 | 54,904,111 |
| Apr 18, 2024 | 381.00 | 388.50 | 381.00 | 385.50 | 385.50 | 186,498,460 |
| Apr 17, 2024 | 372.00 | 380.56 | 372.00 | 380.00 | 380.00 | 6,290,349 |
| Apr 16, 2024 | 375.00 | 378.50 | 370.00 | 370.00 | 370.00 | 5,496,760 |
| Apr 15, 2024 | 379.00 | 384.00 | 377.50 | 378.50 | 378.50 | 38,227,140 |
| Apr 12, 2024 | 383.00 | 385.50 | 375.50 | 375.50 | 375.50 | 7,024,944 |
| Apr 11, 2024 | 390.50 | 393.00 | 377.13 | 380.00 | 380.00 | 6,509,931 |
| Apr 10, 2024 | 391.50 | 395.00 | 386.00 | 387.50 | 387.50 | 70,044,824 |
| Apr 9, 2024 | 396.50 | 398.13 | 390.13 | 391.50 | 391.50 | 3,571,999 |
| Apr 8, 2024 | 389.50 | 398.50 | 389.50 | 396.50 | 396.50 | 44,022,250 |
| Apr 5, 2024 | 397.00 | 402.50 | 379.91 | 393.00 | 393.00 | 5,151,837 |
| Apr 4, 2024 | 393.50 | 402.50 | 400.50 | 400.50 | 400.50 | 10,795,147 |
| Apr 3, 2024 | 398.50 | 398.50 | 386.10 | 390.00 | 390.00 | 3,641,214 |
| Apr 2, 2024 | 382.50 | 388.50 | 381.25 | 386.50 | 386.50 | 1,719,467 |
| Mar 28, 2024 | 386.00 | 391.00 | 377.36 | 386.00 | 386.00 | 9,498,794 |
| Mar 27, 2024 | 382.50 | 388.00 | 381.50 | 383.50 | 383.50 | 6,265,831 |
| Mar 26, 2024 | 379.50 | 387.50 | 379.50 | 387.50 | 387.50 | 7,385,937 |
| Mar 25, 2024 | 378.50 | 381.00 | 373.05 | 375.50 | 375.50 | 8,325,405 |
| Mar 22, 2024 | 352.50 | 379.50 | 352.50 | 373.00 | 373.00 | 8,405,674 |
| Mar 21, 2024 | 361.00 | 367.50 | 358.50 | 363.50 | 363.50 | 3,241,411 |
| Mar 20, 2024 | 340.00 | 362.00 | 340.00 | 362.00 | 362.00 | 2,500,903 |
| Mar 19, 2024 | 354.50 | 357.50 | 353.50 | 353.50 | 353.50 | 5,126,171 |
| Mar 18, 2024 | 351.00 | 354.50 | 347.93 | 351.50 | 351.50 | 8,306,257 |
| Mar 15, 2024 | 345.00 | 352.50 | 344.00 | 351.00 | 351.00 | 59,090,490 |
| Mar 14, 2024 | 348.00 | 349.50 | 342.00 | 342.00 | 342.00 | 22,298,152 |
| Mar 13, 2024 | 346.00 | 350.56 | 345.19 | 347.00 | 347.00 | 18,867,590 |
| Mar 12, 2024 | 341.00 | 346.06 | 339.00 | 339.00 | 339.00 | 26,276,980 |
| Mar 11, 2024 | 336.50 | 340.13 | 335.41 | 338.00 | 338.00 | 21,834,555 |
| Mar 8, 2024 | 341.00 | 343.50 | 338.13 | 338.50 | 338.50 | 12,739,689 |
| Mar 7, 2024 | 333.50 | 342.00 | 333.00 | 336.50 | 336.50 | 12,244,152 |
| Mar 6, 2024 | 329.50 | 337.06 | 329.00 | 332.00 | 332.00 | 27,546,293 |
| Mar 5, 2024 | 328.00 | 330.50 | 326.56 | 329.00 | 329.00 | 5,119,974 |
| Mar 4, 2024 | 326.00 | 333.09 | 326.00 | 328.50 | 328.50 | 8,093,617 |
| Mar 1, 2024 | 332.50 | 332.50 | 328.13 | 329.00 | 329.00 | 11,685,681 |
| Feb 29, 2024 | 330.00 | 334.00 | 327.50 | 327.50 | 327.50 | 9,909,804 |
| Feb 28, 2024 | 327.00 | 331.50 | 319.63 | 328.00 | 328.00 | 9,793,403 |
| Feb 27, 2024 | 325.50 | 328.00 | 324.50 | 324.50 | 324.50 | 5,746,344 |
| Feb 26, 2024 | 327.50 | 328.50 | 324.00 | 324.00 | 324.00 | 2,437,260 |
| Feb 23, 2024 | 327.50 | 330.50 | 323.63 | 330.50 | 330.50 | 7,851,000 |
| Feb 22, 2024 | 328.50 | 331.06 | 326.50 | 326.50 | 326.50 | 20,361,008 |
| Feb 21, 2024 | 324.50 | 329.50 | 323.63 | 326.00 | 326.00 | 86,187,527 |
| Feb 20, 2024 | 320.00 | 325.63 | 319.00 | 323.50 | 323.50 | 33,310,212 |
| Feb 19, 2024 | 313.50 | 321.50 | 308.65 | 318.00 | 318.00 | 4,023,165 |
| Feb 16, 2024 | 316.50 | 318.50 | 310.50 | 310.50 | 310.50 | 9,487,076 |
| Feb 15, 2024 | 315.50 | 316.50 | 308.00 | 308.00 | 308.00 | 15,621,983 |
| Feb 14, 2024 | 314.50 | 318.38 | 311.50 | 311.50 | 311.50 | 6,298,466 |
| Feb 13, 2024 | 315.50 | 317.00 | 310.50 | 313.00 | 313.00 | 10,077,451 |
| Feb 12, 2024 | 313.50 | 317.00 | 310.00 | 310.00 | 310.00 | 23,736,362 |
| Feb 9, 2024 | 314.00 | 316.56 | 311.44 | 316.00 | 316.00 | 6,695,621 |
| Feb 8, 2024 | 316.00 | 316.50 | 312.44 | 314.50 | 314.50 | 16,667,573 |
| Feb 7, 2024 | 319.00 | 321.48 | 312.44 | 315.50 | 315.50 | 26,326,548 |
| Feb 6, 2024 | 318.50 | 321.38 | 318.00 | 318.00 | 318.00 | 10,980,079 |
| Feb 5, 2024 | 334.00 | 334.00 | 311.13 | 316.50 | 316.50 | 28,712,959 |
| Feb 2, 2024 | 310.00 | 331.49 | 310.00 | 329.50 | 329.50 | 4,601,069 |
| Feb 1, 2024 | 317.00 | 331.00 | 317.00 | 323.00 | 323.00 | 16,353,374 |
| Jan 31, 2024 | 320.00 | 322.06 | 313.00 | 317.00 | 317.00 | 10,580,474 |
| Jan 30, 2024 | 306.00 | 314.50 | 304.50 | 311.00 | 311.00 | 21,147,256 |
| Jan 29, 2024 | 318.50 | 318.50 | 304.56 | 305.25 | 305.25 | 8,582,542 |
| Jan 26, 2024 | 306.00 | 316.50 | 306.00 | 316.50 | 316.50 | 9,270,216 |
| Jan 25, 2024 | 316.00 | 316.50 | 306.00 | 306.00 | 306.00 | 8,139,962 |
| Jan 24, 2024 | 315.00 | 319.50 | 308.17 | 319.50 | 319.50 | 15,124,306 |
| Jan 23, 2024 | 321.00 | 321.50 | 313.56 | 320.00 | 320.00 | 3,188,844 |
| Jan 22, 2024 | 321.00 | 324.00 | 316.00 | 316.00 | 316.00 | 11,282,531 |
| Jan 19, 2024 | 320.00 | 320.56 | 307.00 | 307.00 | 307.00 | 10,351,433 |
| Jan 18, 2024 | 314.00 | 319.33 | 311.50 | 317.50 | 317.50 | 6,132,699 |
| Jan 17, 2024 | 315.50 | 316.50 | 313.13 | 313.75 | 313.75 | 71,469,433 |
| Jan 16, 2024 | 323.00 | 323.00 | 316.50 | 316.50 | 316.50 | 5,052,856 |
| Jan 15, 2024 | 325.00 | 329.00 | 323.13 | 326.50 | 326.50 | 22,394,637 |
| Jan 12, 2024 | 327.50 | 330.00 | 325.94 | 328.00 | 328.00 | 4,744,007 |
| Jan 11, 2024 | 333.00 | 333.50 | 323.50 | 323.50 | 323.50 | 3,095,924 |
| Jan 10, 2024 | 332.00 | 334.50 | 329.94 | 331.00 | 331.00 | 12,161,323 |
| Jan 9, 2024 | 336.00 | 335.50 | 331.50 | 331.50 | 331.50 | 8,942,298 |
| Jan 8, 2024 | 340.00 | 340.00 | 333.07 | 335.50 | 335.50 | 6,141,179 |
| Jan 5, 2024 | 332.00 | 339.06 | 331.05 | 334.00 | 334.00 | 8,201,768 |
| Jan 4, 2024 | 328.50 | 335.06 | 328.00 | 332.00 | 332.00 | 18,081,713 |
| Jan 3, 2024 | 326.50 | 336.50 | 326.50 | 326.50 | 326.50 | 4,917,806 |
| Jan 2, 2024 | 329.50 | 336.00 | 327.50 | 332.50 | 332.50 | 2,944,916 |
| Dec 29, 2023 | 329.00 | 330.00 | 328.50 | 329.00 | 329.00 | 1,612,072 |
| Dec 28, 2023 | 331.50 | 332.00 | 326.56 | 327.00 | 327.00 | 2,438,769 |
| Dec 27, 2023 | 328.50 | 332.00 | 326.56 | 329.00 | 329.00 | 3,464,465 |
| Dec 22, 2023 | 321.00 | 330.50 | 321.00 | 330.50 | 330.50 | 2,311,211 |
| Dec 21, 2023 | 328.50 | 330.00 | 321.50 | 321.50 | 321.50 | 3,045,935 |
| Dec 20, 2023 | 329.50 | 330.44 | 323.13 | 326.50 | 326.50 | 8,432,053 |
| Dec 19, 2023 | 326.50 | 332.50 | 324.50 | 332.50 | 332.50 | 5,511,631 |
| Dec 18, 2023 | 324.50 | 329.47 | 322.00 | 322.00 | 322.00 | 25,558,406 |
| Dec 15, 2023 | 331.00 | 336.50 | 324.94 | 328.50 | 328.50 | 39,867,484 |
| Dec 14, 2023 | 335.00 | 336.00 | 327.00 | 327.00 | 327.00 | 21,669,011 |
| Dec 13, 2023 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | 14,926,634 |
| Dec 12, 2023 | 338.50 | 339.00 | 331.00 | 331.00 | 331.00 | 6,362,566 |
| Dec 11, 2023 | 337.50 | 338.38 | 330.00 | 330.00 | 330.00 | 14,516,734 |
| Dec 8, 2023 | 333.00 | 339.50 | 331.13 | 336.50 | 336.50 | 4,511,170 |
| Dec 7, 2023 | 339.50 | 340.00 | 326.63 | 330.00 | 330.00 | 4,089,973 |
| Dec 6, 2023 | 330.00 | 340.07 | 330.00 | 337.50 | 337.50 | 8,530,271 |
| Dec 5, 2023 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | 10,124,589 |
| Dec 4, 2023 | 328.50 | 330.00 | 326.50 | 328.00 | 328.00 | 5,305,396 |
| Dec 1, 2023 | 330.00 | 330.50 | 326.50 | 326.50 | 326.50 | 15,487,475 |
| Nov 30, 2023 | 329.50 | 331.50 | 323.50 | 323.50 | 323.50 | 76,146,806 |
| Nov 29, 2023 | 327.00 | 329.50 | 325.13 | 325.50 | 325.50 | 31,722,011 |
| Nov 28, 2023 | 321.00 | 327.50 | 321.00 | 325.00 | 325.00 | 2,774,392 |
| Nov 27, 2023 | 325.50 | 327.50 | 321.57 | 327.50 | 327.50 | 7,124,431 |
| Nov 24, 2023 | 327.50 | 328.00 | 326.00 | 327.50 | 327.50 | 7,134,485 |
| Nov 23, 2023 | 325.00 | 327.88 | 325.00 | 325.50 | 325.50 | 3,565,439 |
| Nov 22, 2023 | 326.50 | 328.00 | 318.78 | 328.00 | 328.00 | 25,006,007 |
| Nov 21, 2023 | 324.50 | 325.59 | 323.00 | 323.00 | 323.00 | 5,881,838 |
| Nov 20, 2023 | 326.00 | 329.50 | 325.00 | 325.00 | 325.00 | 50,696,470 |
| Nov 17, 2023 | 324.50 | 326.56 | 319.50 | 319.50 | 319.50 | 39,477,083 |
| Nov 16, 2023 | 323.00 | 326.06 | 321.00 | 321.00 | 321.00 | 8,199,362 |
| Nov 15, 2023 | 320.50 | 323.50 | 318.07 | 319.00 | 319.00 | 95,850,627 |
| Nov 14, 2023 | 304.50 | 320.94 | 304.50 | 318.00 | 318.00 | 8,087,092 |
| Nov 13, 2023 | 316.50 | 318.88 | 305.00 | 317.50 | 317.50 | 21,745,789 |
| Nov 10, 2023 | 300.00 | 317.38 | 300.00 | 313.00 | 313.00 | 10,450,514 |
| Nov 9, 2023 | 300.50 | 313.88 | 300.50 | 309.00 | 309.00 | 11,609,574 |
| Nov 8, 2023 | 305.50 | 312.50 | 303.50 | 309.00 | 309.00 | 20,175,628 |
| Nov 7, 2023 | 304.50 | 308.00 | 302.63 | 303.50 | 303.50 | 20,269,811 |
| Nov 6, 2023 | 309.50 | 311.50 | 306.13 | 310.50 | 310.50 | 9,212,928 |
| Nov 3, 2023 | 314.00 | 315.00 | 310.00 | 310.00 | 310.00 | 12,333,080 |
| Nov 2, 2023 | 308.00 | 313.63 | 304.63 | 310.00 | 310.00 | 37,240,225 |
| Nov 1, 2023 | 303.00 | 305.50 | 299.50 | 299.50 | 299.50 | 21,943,606 |
| Oct 31, 2023 | 8.10 Dividend | |||||
| Oct 31, 2023 | 308.00 | 309.07 | 299.63 | 301.00 | 301.00 | 15,787,427 |
| Oct 30, 2023 | 304.50 | 312.06 | 301.07 | 308.50 | 300.40 | 63,972,406 |
| Oct 27, 2023 | 308.50 | 310.50 | 301.06 | 309.50 | 301.37 | 2,909,515 |
| Oct 26, 2023 | 309.00 | 309.00 | 297.56 | 303.00 | 295.04 | 3,225,957 |
| Oct 25, 2023 | 293.50 | 305.06 | 291.50 | 302.00 | 294.07 | 9,894,510 |
| Oct 24, 2023 | 298.00 | 299.00 | 291.94 | 296.50 | 288.72 | 25,581,203 |
| Oct 23, 2023 | 301.50 | 301.50 | 295.44 | 296.00 | 288.23 | 19,090,370 |
| Oct 20, 2023 | 305.00 | 305.50 | 300.63 | 303.50 | 295.53 | 19,766,555 |
| Oct 19, 2023 | 304.00 | 306.56 | 299.15 | 305.50 | 297.48 | 6,803,933 |
| Oct 18, 2023 | 305.50 | 309.88 | 304.50 | 309.00 | 300.89 | 55,974,358 |
| Oct 17, 2023 | 309.00 | 311.50 | 307.00 | 311.50 | 303.32 | 3,721,527 |
| Oct 16, 2023 | 307.50 | 310.88 | 303.06 | 307.50 | 299.43 | 3,370,848 |
| Oct 13, 2023 | 306.50 | 310.50 | 301.63 | 307.00 | 298.94 | 5,105,603 |
| Oct 12, 2023 | 313.00 | 314.00 | 308.00 | 313.50 | 305.27 | 4,280,732 |
| Oct 11, 2023 | 311.00 | 313.00 | 309.00 | 310.50 | 302.35 | 3,649,380 |
| Oct 10, 2023 | 308.50 | 313.50 | 306.12 | 311.00 | 302.83 | 1,746,150 |
| Oct 9, 2023 | 320.00 | 320.00 | 302.00 | 302.00 | 294.07 | 3,020,756 |
| Oct 6, 2023 | 311.00 | 313.50 | 307.39 | 309.50 | 301.37 | 4,139,122 |
| Oct 5, 2023 | 306.50 | 309.06 | 306.00 | 306.00 | 297.97 | 4,101,637 |
| Oct 4, 2023 | 305.50 | 307.83 | 303.00 | 304.00 | 296.02 | 19,851,827 |
| Oct 3, 2023 | 308.00 | 315.00 | 302.00 | 306.50 | 298.45 | 17,688,534 |
| Oct 2, 2023 | 315.50 | 317.06 | 308.63 | 312.50 | 304.29 | 60,311,845 |
| Sep 29, 2023 | 315.00 | 316.56 | 311.46 | 312.50 | 304.29 | 22,254,356 |
| Sep 28, 2023 | 303.00 | 316.50 | 303.00 | 315.50 | 307.22 | 10,093,834 |
| Sep 27, 2023 | 302.00 | 305.50 | 298.50 | 298.50 | 290.66 | 29,145,614 |
| Sep 26, 2023 | 295.50 | 300.63 | 294.50 | 294.50 | 286.77 | 4,175,319 |
| Sep 25, 2023 | 301.50 | 305.00 | 297.13 | 302.00 | 294.07 | 12,292,246 |
| Sep 22, 2023 | 301.50 | 305.78 | 300.50 | 301.50 | 293.58 | 3,677,709 |
| Sep 21, 2023 | 302.00 | 304.56 | 295.00 | 301.50 | 293.58 | 25,508,316 |
| Sep 20, 2023 | 302.00 | 311.50 | 300.50 | 311.50 | 303.32 | 23,943,416 |
| Sep 19, 2023 | 298.00 | 300.00 | 294.50 | 294.50 | 286.77 | 33,466,962 |
| Sep 18, 2023 | 305.50 | 305.50 | 295.06 | 298.50 | 290.66 | 49,172,376 |
| Sep 15, 2023 | 303.50 | 306.00 | 298.00 | 306.00 | 297.97 | 15,655,894 |
| Sep 14, 2023 | 295.50 | 304.00 | 294.50 | 302.50 | 294.56 | 24,787,738 |
| Sep 13, 2023 | 285.00 | 299.00 | 285.00 | 295.50 | 287.74 | 15,146,050 |
| Sep 12, 2023 | 296.00 | 297.50 | 294.50 | 294.50 | 286.77 | 8,520,259 |
| Sep 11, 2023 | 295.50 | 296.54 | 290.40 | 293.00 | 285.31 | 2,770,091 |
| Sep 8, 2023 | 290.00 | 293.50 | 285.94 | 293.50 | 285.79 | 10,751,502 |
| Sep 7, 2023 | 289.00 | 293.00 | 287.63 | 289.00 | 281.41 | 18,743,637 |
| Sep 6, 2023 | 300.50 | 300.50 | 289.94 | 290.00 | 282.39 | 8,857,447 |
| Sep 5, 2023 | 298.00 | 301.61 | 297.00 | 297.00 | 289.20 | 18,304,553 |
| Sep 4, 2023 | 302.50 | 305.00 | 299.06 | 305.00 | 296.99 | 5,459,173 |
| Sep 1, 2023 | 302.50 | 310.00 | 302.00 | 302.50 | 294.56 | 17,860,805 |
| Aug 31, 2023 | 311.50 | 312.13 | 306.50 | 306.50 | 298.45 | 22,550,416 |
| Aug 30, 2023 | 304.50 | 316.08 | 304.50 | 311.00 | 302.83 | 4,744,590 |
| Aug 29, 2023 | 311.50 | 313.50 | 309.50 | 310.50 | 302.35 | 5,092,744 |
| Aug 25, 2023 | 303.50 | 307.50 | 301.50 | 301.50 | 293.58 | 7,922,065 |
| Aug 24, 2023 | 306.00 | 306.00 | 302.05 | 304.00 | 296.02 | 479,840 |
| Aug 23, 2023 | 306.00 | 306.88 | 301.54 | 305.00 | 296.99 | 4,226,174 |
| Aug 22, 2023 | 307.00 | 309.00 | 303.00 | 303.00 | 295.04 | 6,021,427 |
| Aug 21, 2023 | 304.00 | 308.94 | 303.00 | 303.00 | 295.04 | 2,558,567 |
| Aug 18, 2023 | 304.00 | 304.00 | 299.50 | 299.50 | 291.64 | 6,396,837 |
| Aug 17, 2023 | 305.00 | 306.00 | 302.00 | 302.00 | 294.07 | 6,102,945 |
| Aug 16, 2023 | 300.00 | 307.00 | 300.00 | 304.50 | 296.51 | 2,266,049 |
| Aug 15, 2023 | 309.50 | 310.50 | 304.50 | 308.00 | 299.91 | 2,253,887 |
| Aug 14, 2023 | 312.00 | 313.50 | 305.67 | 311.50 | 303.32 | 1,685,163 |
| Aug 11, 2023 | 310.50 | 315.50 | 309.50 | 311.50 | 303.32 | 19,618,755 |
| Aug 10, 2023 | 310.00 | 316.56 | 307.10 | 316.00 | 307.70 | 12,681,373 |
| Aug 9, 2023 | 309.50 | 309.50 | 304.63 | 305.00 | 296.99 | 4,839,299 |
| Aug 8, 2023 | 307.50 | 308.00 | 298.06 | 303.50 | 295.53 | 6,872,407 |
| Aug 7, 2023 | 319.00 | 319.00 | 306.89 | 312.50 | 304.29 | 2,282,338 |
| Aug 4, 2023 | 309.00 | 312.50 | 304.06 | 309.50 | 301.37 | 9,707,570 |
| Aug 3, 2023 | 302.00 | 310.00 | 302.00 | 307.00 | 298.94 | 3,742,253 |
| Aug 2, 2023 | 304.50 | 308.50 | 301.13 | 304.50 | 296.51 | 5,785,276 |
| Aug 1, 2023 | 314.00 | 316.50 | 308.63 | 312.00 | 303.81 | 6,429,058 |
| Jul 31, 2023 | 315.50 | 318.25 | 313.32 | 315.00 | 306.73 | 4,112,390 |
| Jul 28, 2023 | 307.00 | 320.38 | 307.00 | 316.00 | 307.70 | 13,400,791 |
| Jul 27, 2023 | 312.00 | 318.50 | 310.00 | 315.00 | 306.73 | 6,929,408 |
| Jul 26, 2023 | 308.00 | 313.00 | 302.00 | 310.50 | 302.35 | 11,355,423 |
| Jul 25, 2023 | 304.50 | 305.06 | 302.13 | 305.00 | 296.99 | 7,301,226 |
| Jul 24, 2023 | 297.00 | 304.00 | 279.75 | 302.00 | 294.07 | 6,529,583 |
| Jul 21, 2023 | 304.50 | 308.50 | 301.00 | 308.50 | 300.40 | 6,115,723 |
| Jul 20, 2023 | 297.00 | 309.50 | 297.00 | 309.50 | 301.37 | 2,352,983 |
| Jul 19, 2023 | 305.00 | 307.13 | 300.57 | 305.00 | 296.99 | 1,143,519 |
| Jul 18, 2023 | 298.00 | 302.50 | 295.00 | 302.50 | 294.56 | 4,831,026 |
| Jul 17, 2023 | 295.50 | 300.50 | 293.56 | 294.50 | 286.77 | 2,904,096 |
| Jul 14, 2023 | 298.50 | 302.44 | 295.50 | 295.50 | 287.74 | 1,975,370 |
| Jul 13, 2023 | 296.50 | 300.50 | 294.00 | 296.00 | 288.23 | 11,283,905 |
| Jul 12, 2023 | 286.50 | 297.00 | 285.00 | 289.00 | 281.41 | 5,373,316 |
| Jul 11, 2023 | 281.50 | 284.06 | 278.50 | 282.50 | 275.08 | 3,287,729 |
| Jul 10, 2023 | 282.50 | 284.00 | 278.00 | 284.00 | 276.54 | 1,470,469 |
| Jul 7, 2023 | 277.50 | 280.00 | 274.94 | 280.00 | 272.65 | 1,485,459 |
| Jul 6, 2023 | 282.00 | 283.81 | 276.44 | 278.50 | 271.19 | 7,192,152 |
| Jul 5, 2023 | 286.50 | 288.50 | 285.50 | 288.00 | 280.44 | 3,702,571 |
| Jul 4, 2023 | 296.00 | 297.88 | 288.00 | 288.00 | 280.44 | 4,415,865 |
| Jul 3, 2023 | 293.50 | 296.00 | 291.00 | 293.00 | 285.31 | 4,498,801 |
| Jun 30, 2023 | 290.50 | 297.00 | 290.00 | 297.00 | 289.20 | 7,994,030 |
| Jun 29, 2023 | 287.00 | 289.00 | 284.94 | 287.00 | 279.46 | 44,317,780 |
| Jun 28, 2023 | 276.50 | 286.00 | 275.50 | 285.50 | 278.00 | 52,757,570 |
| Jun 27, 2023 | 268.00 | 275.50 | 267.00 | 274.00 | 266.81 | 7,546,341 |
| Jun 26, 2023 | 260.00 | 265.50 | 257.00 | 265.50 | 258.53 | 9,406,517 |
| Jun 23, 2023 | 265.00 | 269.50 | 260.50 | 260.50 | 253.66 | 6,184,807 |
| Jun 22, 2023 | 268.00 | 272.81 | 267.94 | 269.50 | 262.42 | 5,280,779 |
| Jun 21, 2023 | 275.00 | 278.00 | 272.50 | 277.50 | 270.21 | 4,411,446 |
| Jun 20, 2023 | 273.50 | 275.50 | 271.00 | 271.00 | 263.88 | 12,027,112 |
| Jun 19, 2023 | 264.50 | 277.50 | 264.50 | 266.50 | 259.50 | 3,152,261 |
| Jun 16, 2023 | 273.00 | 277.98 | 271.50 | 273.00 | 265.83 | 30,519,173 |
| Jun 15, 2023 | 274.00 | 276.00 | 272.00 | 275.50 | 268.27 | 11,776,063 |
| Jun 14, 2023 | 273.50 | 280.01 | 273.00 | 276.50 | 269.24 | 18,968,717 |
| Jun 13, 2023 | 269.00 | 275.00 | 269.00 | 272.00 | 264.86 | 5,105,960 |
| Jun 12, 2023 | 274.00 | 276.50 | 271.10 | 274.00 | 266.81 | 5,181,734 |
| Jun 9, 2023 | 276.00 | 278.45 | 271.98 | 272.50 | 265.35 | 10,036,028 |
| Jun 8, 2023 | 278.00 | 281.05 | 275.05 | 280.00 | 272.65 | 94,424,047 |
| Jun 7, 2023 | 277.00 | 278.00 | 273.00 | 274.50 | 267.29 | 9,634,079 |
| Jun 6, 2023 | 273.00 | 277.50 | 270.50 | 277.50 | 270.21 | 39,681,921 |
| Jun 5, 2023 | 270.00 | 280.50 | 270.00 | 272.50 | 265.35 | 4,985,266 |
| Jun 2, 2023 | 270.00 | 277.00 | 269.00 | 274.50 | 267.29 | 4,289,006 |
| Jun 1, 2023 | 265.00 | 270.00 | 263.50 | 270.00 | 262.91 | 15,949,192 |
| May 31, 2023 | 268.00 | 271.50 | 261.50 | 261.50 | 254.63 | 17,124,249 |
| May 30, 2023 | 271.50 | 274.90 | 267.50 | 273.00 | 265.83 | 8,057,987 |
| May 26, 2023 | 276.00 | 278.00 | 268.05 | 276.50 | 269.24 | 2,830,074 |
| May 25, 2023 | 272.50 | 279.49 | 268.00 | 274.50 | 267.29 | 1,421,736 |
| May 24, 2023 | 277.00 | 277.50 | 272.00 | 274.50 | 267.29 | 6,349,154 |
| May 23, 2023 | 270.50 | 283.00 | 270.50 | 283.00 | 275.57 | 3,165,176 |
| May 22, 2023 | 287.00 | 287.00 | 276.50 | 280.00 | 272.65 | 2,077,759 |
| May 19, 2023 | 277.00 | 281.00 | 275.50 | 278.50 | 271.19 | 1,866,364 |
| May 18, 2023 | 274.50 | 278.00 | 273.45 | 275.00 | 267.78 | 2,503,164 |
| May 17, 2023 | 272.00 | 275.00 | 270.55 | 275.00 | 267.78 | 1,506,853 |
| May 16, 2023 | 274.50 | 275.50 | 271.50 | 272.50 | 265.35 | 2,362,023 |
| May 15, 2023 | 285.00 | 285.00 | 271.00 | 275.00 | 267.78 | 10,980,554 |
| May 12, 2023 | 263.50 | 277.00 | 261.00 | 276.50 | 269.24 | 5,974,719 |
| May 11, 2023 | 274.00 | 275.50 | 266.51 | 271.50 | 264.37 | 14,274,295 |
| May 10, 2023 | 280.00 | 280.50 | 272.50 | 274.00 | 266.81 | 1,040,301 |
| May 9, 2023 | 278.00 | 279.84 | 273.55 | 275.00 | 267.78 | 14,361,489 |
| May 5, 2023 | 268.50 | 276.00 | 268.10 | 276.00 | 268.75 | 7,545,357 |
| May 4, 2023 | 274.00 | 275.00 | 266.00 | 267.00 | 259.99 | 8,668,797 |
| May 3, 2023 | 277.00 | 277.63 | 273.00 | 274.00 | 266.81 | 9,876,791 |
| May 2, 2023 | 280.00 | 283.50 | 272.94 | 275.00 | 267.78 | 7,257,835 |
| Apr 28, 2023 | 286.50 | 298.41 | 276.50 | 281.50 | 274.11 | 61,124,335 |
| Apr 27, 2023 | 5.95 Dividend | |||||
| Apr 27, 2023 | 290.00 | 292.50 | 288.00 | 290.50 | 282.87 | 6,699,395 |
| Apr 26, 2023 | 291.50 | 293.00 | 285.00 | 288.50 | 275.13 | 15,149,084 |
| Apr 25, 2023 | 305.50 | 314.13 | 293.50 | 293.50 | 279.90 | 14,341,625 |
Related Tickers
BARC.L Barclays PLC
198.92
+4.07%
HSBA.L HSBC Holdings plc
662.01
-0.24%
STAN.L Standard Chartered PLC
685.40
+0.91%
CABP.L CAB Payments Holdings Limited
138.80
-0.43%
HSBC HSBC Holdings plc
41.69
-0.48%
BCS Barclays PLC
9.60
-1.03%
BARCl.XC
HSBAl.XC
BBVA.MX Banco Bilbao Vizcaya Argentaria, S.A.
191.50
-0.67%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.27
-1.14%