BNC.L - Banco Santander, S.A.
LSE - LSE Delayed Price. Currency in GBp
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2018 | 482.05 | 483.00 | 479.11 | 480.35 | 480.35 | 141,336 |
| Apr 19, 2018 | 478.50 | 478.50 | 475.15 | 478.00 | 478.00 | 18,875,330 |
| Apr 18, 2018 | 468.15 | 477.35 | 467.45 | 475.45 | 475.45 | 107,090,255 |
| Apr 17, 2018 | 467.60 | 470.60 | 465.85 | 466.20 | 466.20 | 9,600,213 |
| Apr 16, 2018 | 465.30 | 468.90 | 464.75 | 466.55 | 466.55 | 639,984 |
| Apr 13, 2018 | 462.45 | 472.70 | 462.00 | 462.30 | 462.30 | 11,673,775 |
| Apr 12, 2018 | 460.30 | 466.15 | 460.30 | 462.10 | 462.10 | 3,880,476 |
| Apr 11, 2018 | 464.65 | 468.20 | 462.75 | 462.75 | 462.75 | 5,864,162 |
| Apr 10, 2018 | 468.05 | 469.80 | 464.80 | 464.80 | 464.80 | 5,034,882 |
| Apr 09, 2018 | 466.65 | 469.50 | 465.75 | 466.35 | 466.35 | 88,950,617 |
| Apr 06, 2018 | 469.60 | 470.45 | 462.95 | 463.85 | 463.85 | 2,362,864 |
| Apr 05, 2018 | 460.90 | 473.30 | 460.90 | 471.05 | 471.05 | 11,441,979 |
| Apr 04, 2018 | 455.25 | 456.05 | 447.05 | 454.55 | 454.55 | 5,043,632 |
| Apr 03, 2018 | 460.70 | 463.25 | 454.25 | 456.40 | 456.40 | 922,261 |
| Mar 29, 2018 | 468.25 | 468.25 | 463.30 | 464.95 | 464.95 | 47,629,501 |
| Mar 28, 2018 | 454.55 | 458.65 | 451.25 | 458.65 | 458.65 | 475,141 |
| Mar 27, 2018 | 463.75 | 465.65 | 459.50 | 460.85 | 460.85 | 5,497,178 |
| Mar 26, 2018 | 452.25 | 462.15 | 452.25 | 457.30 | 457.30 | 5,530,182 |
| Mar 23, 2018 | 451.20 | 454.20 | 450.25 | 452.60 | 452.60 | 2,659,367 |
| Mar 22, 2018 | 461.40 | 466.05 | 450.10 | 453.05 | 453.05 | 7,972,323 |
| Mar 21, 2018 | 466.80 | 467.50 | 461.45 | 462.90 | 462.90 | 1,041,951 |
| Mar 20, 2018 | 472.05 | 473.15 | 468.50 | 470.90 | 470.90 | 1,246,307 |
| Mar 19, 2018 | 471.30 | 477.40 | 468.40 | 470.25 | 470.25 | 2,410,538 |
| Mar 16, 2018 | 471.80 | 481.90 | 471.80 | 480.90 | 480.90 | 11,268,627 |
| Mar 15, 2018 | 475.25 | 475.25 | 469.40 | 472.40 | 472.40 | 2,078,332 |
| Mar 14, 2018 | 483.35 | 483.90 | 473.30 | 475.10 | 475.10 | 4,915,880 |
| Mar 13, 2018 | 482.15 | 492.65 | 482.15 | 484.55 | 484.55 | 3,309,557 |
| Mar 12, 2018 | 487.90 | 489.35 | 484.05 | 487.35 | 487.35 | 7,037,821 |
| Mar 09, 2018 | 486.20 | 489.75 | 484.30 | 486.40 | 486.40 | 3,001,448 |
| Mar 08, 2018 | 487.45 | 491.85 | 485.20 | 486.95 | 486.95 | 16,866,803 |
| Mar 07, 2018 | 486.35 | 489.65 | 485.55 | 488.70 | 488.70 | 2,177,320 |
| Mar 06, 2018 | 493.60 | 496.15 | 488.05 | 489.05 | 489.05 | 2,912,995 |
| Mar 05, 2018 | 486.45 | 491.85 | 485.85 | 489.75 | 489.75 | 2,246,308 |
| Mar 02, 2018 | 494.00 | 494.25 | 488.50 | 490.65 | 490.65 | 7,559,704 |
| Mar 01, 2018 | 500.00 | 501.30 | 493.95 | 496.40 | 496.40 | 2,776,443 |
| Feb 28, 2018 | 495.70 | 506.20 | 495.70 | 500.90 | 500.90 | 3,205,930 |
| Feb 27, 2018 | 501.20 | 507.60 | 501.20 | 504.10 | 504.10 | 1,916,845 |
| Feb 26, 2018 | 498.40 | 503.30 | 496.90 | 502.80 | 502.80 | 5,509,486 |
| Feb 23, 2018 | 499.70 | 500.10 | 494.35 | 495.85 | 495.85 | 1,793,753 |
| Feb 22, 2018 | 493.45 | 502.90 | 493.45 | 500.30 | 500.30 | 1,659,716 |
| Feb 21, 2018 | 498.20 | 500.40 | 496.50 | 497.30 | 497.30 | 6,722,340 |
| Feb 20, 2018 | 493.30 | 501.70 | 490.90 | 501.70 | 501.70 | 26,944,913 |
| Feb 19, 2018 | 506.00 | 506.00 | 494.35 | 494.35 | 494.35 | 6,838,238 |
| Feb 16, 2018 | 494.40 | 498.00 | 492.65 | 495.15 | 495.15 | 2,221,203 |
| Feb 15, 2018 | 494.05 | 503.60 | 487.60 | 488.80 | 488.80 | 9,573,991 |
| Feb 14, 2018 | 492.30 | 492.30 | 482.85 | 488.50 | 488.50 | 2,206,524 |
| Feb 13, 2018 | 497.70 | 498.05 | 487.40 | 487.70 | 487.70 | 43,746,649 |
| Feb 12, 2018 | 490.05 | 497.60 | 490.05 | 496.65 | 496.65 | 24,301,484 |
| Feb 09, 2018 | 488.00 | 490.55 | 480.00 | 486.40 | 486.40 | 88,096,831 |
| Feb 08, 2018 | 504.20 | 505.50 | 487.55 | 490.75 | 490.75 | 83,267,418 |
| Feb 07, 2018 | 508.50 | 509.00 | 496.50 | 506.90 | 506.90 | 87,453,883 |
| Feb 06, 2018 | 496.40 | 510.60 | 493.00 | 496.55 | 496.55 | 25,602,727 |
| Feb 05, 2018 | 513.10 | 516.40 | 509.70 | 512.50 | 512.50 | 57,846,649 |
| Feb 02, 2018 | 519.00 | 520.50 | 513.20 | 516.80 | 516.80 | 5,203,181 |
| Feb 01, 2018 | 528.20 | 529.00 | 519.10 | 519.20 | 519.20 | 356,241,902 |
| Jan 31, 2018 | 522.40 | 525.90 | 521.60 | 523.00 | 523.00 | 414,733,843 |
| Jan 30, 2018 | 525.00 | 528.60 | 520.00 | 525.60 | 525.60 | 3,021,255 |
| Jan 30, 2018 | 6 Dividend | |||||
| Jan 29, 2018 | 532.70 | 534.00 | 529.90 | 529.90 | 523.90 | 1,393,616 |
| Jan 26, 2018 | 530.20 | 532.80 | 528.80 | 529.90 | 523.90 | 246,307,613 |
| Jan 25, 2018 | 529.00 | 531.50 | 522.40 | 532.00 | 525.98 | 2,460,768 |
| Jan 24, 2018 | 528.00 | 528.00 | 522.60 | 525.50 | 519.55 | 50,760,787 |
| Jan 23, 2018 | 531.60 | 533.80 | 524.50 | 525.40 | 519.45 | 30,403,503 |
| Jan 22, 2018 | 523.70 | 533.30 | 522.80 | 526.90 | 520.93 | 2,100,349 |
| Jan 19, 2018 | 520.20 | 526.50 | 519.10 | 524.30 | 518.36 | 103,456,393 |
| Jan 18, 2018 | 517.40 | 523.80 | 517.40 | 520.10 | 514.21 | 16,370,239 |
| Jan 17, 2018 | 522.50 | 523.70 | 519.60 | 520.90 | 515.00 | 32,634,652 |
| Jan 16, 2018 | 523.30 | 529.50 | 522.00 | 525.50 | 519.55 | 26,598,306 |
| Jan 15, 2018 | 530.00 | 530.00 | 522.60 | 524.20 | 518.26 | 429,178 |
| Jan 12, 2018 | 528.00 | 531.50 | 523.00 | 523.90 | 517.97 | 47,280,694 |
| Jan 11, 2018 | 517.40 | 531.30 | 517.00 | 526.20 | 520.24 | 4,424,139 |
| Jan 10, 2018 | 503.00 | 518.30 | 503.00 | 516.00 | 510.16 | 17,847,919 |
| Jan 09, 2018 | 501.20 | 505.90 | 499.90 | 504.10 | 498.39 | 6,118,305 |
| Jan 08, 2018 | 504.50 | 507.50 | 501.00 | 501.00 | 495.33 | 7,860,609 |
| Jan 05, 2018 | 506.10 | 509.80 | 500.80 | 504.00 | 498.29 | 11,007,278 |
| Jan 04, 2018 | 486.85 | 503.00 | 486.85 | 503.00 | 497.30 | 861,257 |
| Jan 03, 2018 | 485.25 | 485.25 | 481.95 | 485.25 | 479.76 | 261,597 |
| Jan 02, 2018 | 492.00 | 492.00 | 483.00 | 485.20 | 479.71 | 7,921,819 |
| Dec 29, 2017 | 489.25 | 489.50 | 484.75 | 485.25 | 479.76 | 353,032 |
| Dec 28, 2017 | 487.25 | 493.75 | 487.25 | 489.50 | 483.96 | 2,722,511 |
| Dec 27, 2017 | 489.00 | 498.75 | 489.00 | 493.50 | 487.91 | 3,157,532 |
| Dec 22, 2017 | 502.00 | 502.00 | 495.75 | 500.50 | 494.83 | 4,418,349 |
| Dec 21, 2017 | 497.00 | 508.50 | 497.00 | 507.50 | 501.75 | 4,680,171 |
| Dec 20, 2017 | 501.00 | 501.00 | 495.75 | 499.25 | 493.60 | 11,724,209 |
| Dec 19, 2017 | 498.25 | 503.50 | 498.25 | 503.50 | 497.80 | 2,129,718 |
| Dec 18, 2017 | 498.00 | 500.50 | 496.50 | 498.75 | 493.10 | 23,933,337 |
| Dec 15, 2017 | 493.75 | 498.75 | 493.00 | 497.50 | 491.87 | 3,562,013 |
| Dec 14, 2017 | 499.00 | 501.00 | 493.50 | 493.50 | 487.91 | 28,298,308 |
| Dec 13, 2017 | 497.50 | 503.90 | 497.18 | 498.14 | 492.50 | 21,708,332 |
| Dec 12, 2017 | 497.00 | 501.50 | 497.00 | 501.00 | 495.33 | 22,449,140 |
| Dec 11, 2017 | 499.25 | 500.00 | 497.50 | 498.63 | 492.98 | 10,872,543 |
| Dec 08, 2017 | 485.00 | 497.25 | 485.00 | 496.25 | 490.63 | 5,256,729 |
| Dec 07, 2017 | 485.50 | 487.75 | 483.50 | 486.00 | 480.50 | 3,297,125 |
| Dec 06, 2017 | 486.50 | 488.25 | 481.75 | 485.00 | 479.51 | 15,147,566 |
| Dec 05, 2017 | 491.50 | 497.00 | 489.50 | 489.75 | 484.20 | 1,711,887 |
| Dec 04, 2017 | 493.00 | 493.00 | 489.00 | 491.25 | 485.69 | 14,146,087 |
| Dec 01, 2017 | 495.00 | 497.00 | 486.50 | 487.25 | 481.73 | 14,559,788 |
| Nov 30, 2017 | 499.50 | 508.00 | 499.50 | 499.50 | 493.84 | 20,416,066 |
| Nov 29, 2017 | 501.50 | 507.50 | 499.75 | 505.50 | 499.78 | 8,732,075 |
| Nov 28, 2017 | 499.00 | 501.50 | 498.25 | 501.00 | 495.33 | 1,308,178 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
