U.S. Markets closed

Banco Santander, S.A. (BNC.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
512.00+3.50 (+0.69%)
At close: 5:02PM BST
People also watch
NG.LBT-A.LCNA.LAV.LSSE.L
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017506.50512.00497.69512.00512.002,410,745
May 25, 2017513.00514.50508.40508.50508.501,168,749
May 24, 2017501.50510.34500.06507.00507.005,790,495
May 23, 2017500.00507.50492.50505.50505.503,966,491
May 22, 2017503.50503.80489.33494.75494.756,801,453
May 19, 2017500.00502.30487.13501.50501.509,210,392
May 18, 2017499.50512.36480.45490.00490.0016,251,491
May 17, 2017522.50526.35413.86512.50512.505,037,096
May 16, 2017527.50527.50517.38527.00527.002,196,127
May 15, 2017517.50521.80508.75521.00521.003,378,153
May 12, 2017513.00514.80507.30510.00510.00922,266
May 11, 2017523.00523.00505.24512.50512.502,994,617
May 10, 2017522.00522.00507.80516.50516.503,372,489
May 09, 2017531.50533.61516.50516.50516.507,366,286
May 08, 2017535.00537.80520.20527.50527.507,063,504
May 05, 2017520.00535.22516.20532.50532.506,007,820
May 04, 2017514.50522.80514.18521.25521.2562,534,085
May 03, 2017510.00513.50508.20512.00512.0054,138,860
May 02, 2017513.00513.80505.73510.00510.0058,273,456
Apr 28, 2017499.25512.80496.82505.50505.507,301,622
Apr 27, 2017507.00508.30500.20505.50505.50202,840,599
Apr 27, 20175.5 Dividend
Apr 26, 2017521.00521.00505.70518.00518.005,160,636
Apr 25, 2017510.00517.55505.00512.50512.506,422,765
Apr 24, 2017500.00510.00492.26510.00510.0012,935,139
Apr 21, 2017471.00480.44468.00474.00474.002,096,313
Apr 20, 2017470.00479.80469.50473.50473.504,089,606
Apr 19, 2017459.50472.98459.50468.75468.75204,478,612
Apr 18, 2017466.50470.20458.06466.75466.7563,017,946
Apr 13, 2017473.00473.00460.25466.50466.503,240,639
Apr 12, 2017481.50485.16471.45473.50473.502,845,445
Apr 11, 2017484.75485.30475.20480.00480.006,807,560
Apr 10, 2017490.75492.77395.46485.75485.751,014,520
Apr 07, 2017487.50494.25487.50494.25494.25841,587
Apr 06, 2017482.00492.99478.25492.75492.752,365,418
Apr 05, 2017487.25495.20485.55487.75487.751,390,409
Apr 04, 2017483.00485.00474.97484.75484.753,396,711
Apr 03, 2017487.50490.51394.25480.50480.502,412,621
Mar 31, 2017483.00493.81483.00489.25489.256,022,297
Mar 30, 2017489.75497.73488.30490.25490.256,184,931
Mar 29, 2017504.00504.50490.95494.00494.002,825,576
Mar 28, 2017492.25499.50490.30498.50498.501,157,140
Mar 27, 2017489.50492.00485.63489.25489.252,690,919
Mar 24, 2017491.00496.30488.57493.75493.7533,511,171
Mar 23, 2017487.00497.82487.00491.75491.753,495,547
Mar 22, 2017480.25497.45394.85491.75491.754,317,002
Mar 21, 2017496.50501.83487.50488.75488.753,062,662
Mar 20, 2017485.00492.45484.50491.75491.752,292,651
Mar 17, 2017487.75495.55486.55490.25490.255,372,315
Mar 16, 2017479.50493.55468.99490.25490.2517,867,773
Mar 15, 2017461.00477.44461.00473.00473.002,538,014
Mar 14, 2017478.50480.50466.93467.75467.757,425,980
Mar 13, 2017481.25481.40473.55474.25474.2511,272,049
Mar 10, 2017475.00487.00474.33481.50481.508,914,160
Mar 09, 2017468.00475.70410.62472.63472.637,887,956
Mar 08, 2017459.25466.05457.30464.00464.005,345,311
Mar 07, 2017459.25459.30367.27457.00457.003,538,942
Mar 06, 2017454.50464.00454.05458.00458.001,185,108
Mar 03, 2017446.00459.55368.05458.88458.888,671,951
Mar 02, 2017450.00456.55448.00448.00448.001,682,374
Mar 01, 2017436.75456.50436.75456.50456.505,850,893
Feb 28, 2017433.00441.50431.75441.50441.502,286,170
Feb 27, 2017428.00433.55426.36432.00432.001,891,670
Feb 24, 2017434.50435.14422.90426.50426.502,537,738
Feb 23, 2017436.50437.44429.55430.75430.751,645,126
Feb 22, 2017434.00443.16428.30433.00433.0011,742,060
Feb 21, 2017439.25445.59434.05440.25440.252,092,040
Feb 20, 2017437.00444.10436.00438.75438.7510,905,995
Feb 17, 2017445.00445.00433.85441.00441.001,209,167
Feb 16, 2017446.75447.30440.97444.25444.254,844,655
Feb 15, 2017429.75448.00429.75445.50445.505,186,529
Feb 14, 2017434.50440.80431.85439.75439.753,421,135
Feb 13, 2017425.00437.71425.00435.75435.753,117,310
Feb 10, 2017436.50439.30426.84430.00430.006,368,539
Feb 09, 2017425.00437.75422.38436.00436.007,836,402
Feb 08, 2017436.75441.62421.50431.50431.507,897,237
Feb 07, 2017450.00450.00437.80438.00438.0061,917,991
Feb 06, 2017457.50460.80362.47448.50448.5010,171,718
Feb 03, 2017452.00461.80452.00458.75458.7531,329,158
Feb 02, 2017453.25457.05441.70456.25456.25109,152,307
Feb 01, 2017446.00449.50440.37441.00441.00136,843,553
Jan 31, 2017444.75454.61440.02443.88443.885,044,434
Jan 30, 2017446.00452.38442.90445.75445.752,504,153
Jan 30, 20175.5 Dividend
Jan 27, 2017452.75462.12447.79455.50455.5032,385,638
Jan 26, 2017463.25466.35452.90453.00453.0017,484,814
Jan 25, 2017452.50466.52373.09457.75457.75123,201,419
Jan 24, 2017436.00444.24435.55440.50440.50186,865,280
Jan 23, 2017440.00441.39432.50432.50432.5021,314,180
Jan 20, 2017441.50445.55437.68443.00443.002,440,838
Jan 19, 2017435.00445.18435.00437.25437.251,226,473
Jan 18, 2017439.25443.45434.65437.75437.7527,510,920
Jan 17, 2017439.00449.32435.50435.50435.501,554,725
Jan 16, 2017454.00454.00441.44442.50442.50651,916
Jan 13, 2017444.00450.80441.30447.25447.251,605,825
Jan 12, 2017435.75443.80433.95440.75440.753,087,005
Jan 11, 2017440.00446.31438.05438.50438.502,668,817
Jan 10, 2017446.00449.75436.69444.25444.253,665,842
Jan 09, 2017448.00449.00438.61443.75443.751,130,760
Jan 06, 2017444.00444.15435.78443.25443.252,864,406
*Close price adjusted for dividends and splits.
Loading more data...