BNC.L - Banco Santander, S.A.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018482.05483.00479.11480.35480.35141,336
Apr 19, 2018478.50478.50475.15478.00478.0018,875,330
Apr 18, 2018468.15477.35467.45475.45475.45107,090,255
Apr 17, 2018467.60470.60465.85466.20466.209,600,213
Apr 16, 2018465.30468.90464.75466.55466.55639,984
Apr 13, 2018462.45472.70462.00462.30462.3011,673,775
Apr 12, 2018460.30466.15460.30462.10462.103,880,476
Apr 11, 2018464.65468.20462.75462.75462.755,864,162
Apr 10, 2018468.05469.80464.80464.80464.805,034,882
Apr 09, 2018466.65469.50465.75466.35466.3588,950,617
Apr 06, 2018469.60470.45462.95463.85463.852,362,864
Apr 05, 2018460.90473.30460.90471.05471.0511,441,979
Apr 04, 2018455.25456.05447.05454.55454.555,043,632
Apr 03, 2018460.70463.25454.25456.40456.40922,261
Mar 29, 2018468.25468.25463.30464.95464.9547,629,501
Mar 28, 2018454.55458.65451.25458.65458.65475,141
Mar 27, 2018463.75465.65459.50460.85460.855,497,178
Mar 26, 2018452.25462.15452.25457.30457.305,530,182
Mar 23, 2018451.20454.20450.25452.60452.602,659,367
Mar 22, 2018461.40466.05450.10453.05453.057,972,323
Mar 21, 2018466.80467.50461.45462.90462.901,041,951
Mar 20, 2018472.05473.15468.50470.90470.901,246,307
Mar 19, 2018471.30477.40468.40470.25470.252,410,538
Mar 16, 2018471.80481.90471.80480.90480.9011,268,627
Mar 15, 2018475.25475.25469.40472.40472.402,078,332
Mar 14, 2018483.35483.90473.30475.10475.104,915,880
Mar 13, 2018482.15492.65482.15484.55484.553,309,557
Mar 12, 2018487.90489.35484.05487.35487.357,037,821
Mar 09, 2018486.20489.75484.30486.40486.403,001,448
Mar 08, 2018487.45491.85485.20486.95486.9516,866,803
Mar 07, 2018486.35489.65485.55488.70488.702,177,320
Mar 06, 2018493.60496.15488.05489.05489.052,912,995
Mar 05, 2018486.45491.85485.85489.75489.752,246,308
Mar 02, 2018494.00494.25488.50490.65490.657,559,704
Mar 01, 2018500.00501.30493.95496.40496.402,776,443
Feb 28, 2018495.70506.20495.70500.90500.903,205,930
Feb 27, 2018501.20507.60501.20504.10504.101,916,845
Feb 26, 2018498.40503.30496.90502.80502.805,509,486
Feb 23, 2018499.70500.10494.35495.85495.851,793,753
Feb 22, 2018493.45502.90493.45500.30500.301,659,716
Feb 21, 2018498.20500.40496.50497.30497.306,722,340
Feb 20, 2018493.30501.70490.90501.70501.7026,944,913
Feb 19, 2018506.00506.00494.35494.35494.356,838,238
Feb 16, 2018494.40498.00492.65495.15495.152,221,203
Feb 15, 2018494.05503.60487.60488.80488.809,573,991
Feb 14, 2018492.30492.30482.85488.50488.502,206,524
Feb 13, 2018497.70498.05487.40487.70487.7043,746,649
Feb 12, 2018490.05497.60490.05496.65496.6524,301,484
Feb 09, 2018488.00490.55480.00486.40486.4088,096,831
Feb 08, 2018504.20505.50487.55490.75490.7583,267,418
Feb 07, 2018508.50509.00496.50506.90506.9087,453,883
Feb 06, 2018496.40510.60493.00496.55496.5525,602,727
Feb 05, 2018513.10516.40509.70512.50512.5057,846,649
Feb 02, 2018519.00520.50513.20516.80516.805,203,181
Feb 01, 2018528.20529.00519.10519.20519.20356,241,902
Jan 31, 2018522.40525.90521.60523.00523.00414,733,843
Jan 30, 2018525.00528.60520.00525.60525.603,021,255
Jan 30, 20186 Dividend
Jan 29, 2018532.70534.00529.90529.90523.901,393,616
Jan 26, 2018530.20532.80528.80529.90523.90246,307,613
Jan 25, 2018529.00531.50522.40532.00525.982,460,768
Jan 24, 2018528.00528.00522.60525.50519.5550,760,787
Jan 23, 2018531.60533.80524.50525.40519.4530,403,503
Jan 22, 2018523.70533.30522.80526.90520.932,100,349
Jan 19, 2018520.20526.50519.10524.30518.36103,456,393
Jan 18, 2018517.40523.80517.40520.10514.2116,370,239
Jan 17, 2018522.50523.70519.60520.90515.0032,634,652
Jan 16, 2018523.30529.50522.00525.50519.5526,598,306
Jan 15, 2018530.00530.00522.60524.20518.26429,178
Jan 12, 2018528.00531.50523.00523.90517.9747,280,694
Jan 11, 2018517.40531.30517.00526.20520.244,424,139
Jan 10, 2018503.00518.30503.00516.00510.1617,847,919
Jan 09, 2018501.20505.90499.90504.10498.396,118,305
Jan 08, 2018504.50507.50501.00501.00495.337,860,609
Jan 05, 2018506.10509.80500.80504.00498.2911,007,278
Jan 04, 2018486.85503.00486.85503.00497.30861,257
Jan 03, 2018485.25485.25481.95485.25479.76261,597
Jan 02, 2018492.00492.00483.00485.20479.717,921,819
Dec 29, 2017489.25489.50484.75485.25479.76353,032
Dec 28, 2017487.25493.75487.25489.50483.962,722,511
Dec 27, 2017489.00498.75489.00493.50487.913,157,532
Dec 22, 2017502.00502.00495.75500.50494.834,418,349
Dec 21, 2017497.00508.50497.00507.50501.754,680,171
Dec 20, 2017501.00501.00495.75499.25493.6011,724,209
Dec 19, 2017498.25503.50498.25503.50497.802,129,718
Dec 18, 2017498.00500.50496.50498.75493.1023,933,337
Dec 15, 2017493.75498.75493.00497.50491.873,562,013
Dec 14, 2017499.00501.00493.50493.50487.9128,298,308
Dec 13, 2017497.50503.90497.18498.14492.5021,708,332
Dec 12, 2017497.00501.50497.00501.00495.3322,449,140
Dec 11, 2017499.25500.00497.50498.63492.9810,872,543
Dec 08, 2017485.00497.25485.00496.25490.635,256,729
Dec 07, 2017485.50487.75483.50486.00480.503,297,125
Dec 06, 2017486.50488.25481.75485.00479.5115,147,566
Dec 05, 2017491.50497.00489.50489.75484.201,711,887
Dec 04, 2017493.00493.00489.00491.25485.6914,146,087
Dec 01, 2017495.00497.00486.50487.25481.7314,559,788
Nov 30, 2017499.50508.00499.50499.50493.8420,416,066
Nov 29, 2017501.50507.50499.75505.50499.788,732,075
Nov 28, 2017499.00501.50498.25501.00495.331,308,178
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...