BNC.L - Banco Santander, S.A.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017502.10504.90493.85500.00500.0011,787,298
Oct 18, 2017498.75504.90493.85500.00500.0011,787,298
Oct 17, 2017494.25506.10493.10503.00503.003,620,013
Oct 16, 2017494.00495.72487.40493.00493.003,195,457
Oct 13, 2017505.00507.22496.10499.25499.254,461,355
Oct 12, 2017506.00509.00502.81508.00508.005,389,849
Oct 11, 2017512.00515.65502.25508.50508.505,595,726
Oct 10, 2017512.50518.43499.85505.50505.506,071,331
Oct 09, 2017493.25493.25493.25493.25493.25-
Oct 06, 2017493.25493.25493.25493.25493.25-
Oct 05, 2017493.25493.25493.25493.25493.25-
Oct 04, 2017493.25493.25493.25493.25493.25-
Oct 03, 2017493.25493.25493.25493.25493.25-
Oct 02, 2017493.25493.25493.25493.25493.25-
Sep 29, 2017493.25493.25493.25493.25493.25-
Sep 28, 2017493.25493.25493.25493.25493.25-
Sep 27, 2017493.25493.25493.25493.25493.25-
Sep 26, 2017493.25493.25493.25493.25493.25-
Sep 25, 2017493.25493.25493.25493.25493.25-
Sep 22, 2017493.25493.25493.25493.25493.25-
Sep 21, 2017493.25493.25493.25493.25493.25-
Sep 20, 2017493.25493.25493.25493.25493.25-
Sep 19, 2017493.25493.25493.25493.25493.25-
Sep 18, 2017493.25493.25493.25493.25493.25-
Sep 15, 2017498.00558.70386.92493.25493.255,742,879
Sep 14, 2017502.00509.86496.25501.00501.003,321,572
Sep 13, 2017502.50507.00499.30503.00503.005,055,782
Sep 12, 2017504.00507.90499.00502.50502.504,196,721
Sep 11, 2017492.75505.18492.20504.50504.508,695,858
Sep 08, 2017491.75497.67487.19488.50488.502,602,864
Sep 07, 2017485.00489.69481.81483.75483.7511,851,904
Sep 06, 2017486.50490.00484.95485.75485.758,298,689
Sep 05, 2017500.50502.00489.50489.50489.502,775,196
Sep 04, 2017495.00501.30494.51498.00498.001,231,340
Sep 01, 2017507.50507.50500.80502.50502.505,824,733
Aug 31, 2017503.00508.84500.80504.50504.504,316,510
Aug 30, 2017502.00504.78496.80498.00498.002,428,674
Aug 29, 2017506.50506.50494.22501.00501.002,406,418
Aug 25, 2017505.00510.34503.80506.50506.501,838,473
Aug 24, 2017504.50509.79501.50503.50503.502,549,074
Aug 23, 2017498.75508.00495.27501.50501.503,541,882
Aug 22, 2017509.00509.00499.05501.00501.001,365,048
Aug 21, 2017501.00501.65495.05498.00498.001,499,084
Aug 18, 2017492.25502.50490.29502.50502.508,334,664
Aug 17, 2017511.50513.30500.00500.00500.003,795,900
Aug 16, 2017508.50518.52508.50512.50512.502,340,445
Aug 15, 2017507.00512.00505.30512.00512.002,908,723
Aug 14, 2017502.50510.70501.70506.50506.501,955,194
Aug 11, 2017502.00505.27491.56495.50495.503,886,541
Aug 10, 2017516.00517.46503.02508.00508.0012,573,891
Aug 09, 2017521.00530.00513.70516.00516.0033,800,368
Aug 08, 2017527.50532.11526.54529.50529.5054,461,185
Aug 07, 2017525.50529.00524.43529.00529.003,303,402
Aug 04, 2017519.00529.23517.50525.50525.5011,691,691
Aug 03, 2017507.50521.00502.80521.00521.00103,115,101
Aug 02, 2017514.00517.85509.38512.00512.00105,095,081
Aug 02, 20175.139 Dividend
Aug 01, 2017522.00523.94404.83522.00516.8649,086,359
Jul 31, 2017517.00523.06514.00514.50509.4356,140,457
Jul 28, 2017514.50526.00513.42526.00520.8213,301,948
Jul 27, 2017513.00522.50401.78522.50517.36105,086,795
Jul 26, 2017518.50520.50513.00520.50515.38149,743,557
Jul 25, 2017514.00524.30504.05520.00514.8810,373,323
Jul 24, 2017506.00515.19501.80510.50505.475,503,399
Jul 21, 2017512.50512.88502.68505.00500.0310,039,485
Jul 20, 2017501.00513.00493.50511.00505.9711,480,952
Jul 19, 2017497.50507.35487.95496.13491.2425,353,369
Jul 18, 2017503.00510.00495.41510.00504.987,924,930
Jul 17, 2017505.50505.50500.50500.50495.573,264,721
Jul 14, 2017515.00517.54505.88508.50503.495,662,588
Jul 13, 2017514.00521.23513.20513.50508.4415,486,583
Jul 12, 2017517.50518.30512.20513.00507.957,536,175
Jul 11, 2017515.00515.18508.50510.00504.9810,464,533
Jul 10, 2017514.50518.00507.75518.00512.907,727,163
Jul 07, 2017517.00517.34508.05512.50507.455,415,315
Jul 06, 2017507.00521.50504.59521.50516.374,691,734
Jul 05, 2017524.50527.00518.80523.50518.357,613,276
Jul 04, 2017519.00529.00513.28529.00523.797,794,657
Jul 03, 2017529.00529.00510.50527.50522.311,775,686
Jun 30, 2017519.00520.69507.70507.75502.753,676,642
Jun 29, 2017531.00535.00518.43520.50515.384,976,164
Jun 28, 2017519.00530.13513.28528.50523.301,156,572
Jun 27, 2017513.00522.50510.63510.63505.603,329,520
Jun 26, 2017513.00519.00511.80515.29510.223,044,524
Jun 23, 2017512.50578.50507.30510.00504.981,922,770
Jun 22, 2017513.50517.00507.87517.00511.913,584,135
Jun 21, 2017514.00518.40406.02516.00510.923,841,156
Jun 20, 2017521.00521.00406.36515.50510.421,085,299
Jun 19, 2017517.50521.80516.00519.00513.893,463,040
Jun 16, 2017514.50520.26508.55513.50508.444,345,161
Jun 15, 2017520.50520.80508.50515.50510.426,106,484
Jun 14, 2017532.00537.60521.75522.00516.864,004,077
Jun 13, 2017541.00541.72532.70533.00527.753,263,347
Jun 12, 2017530.00538.50528.30534.50529.248,910,473
Jun 09, 2017532.00540.20516.11535.00529.7314,046,077
Jun 08, 2017501.00525.30495.80521.50516.3714,534,086
Jun 07, 2017492.50511.18491.25497.25492.3541,799,728
Jun 06, 2017503.50509.20500.70506.50501.515,064,296
Jun 05, 2017501.00517.41500.20504.50499.534,135,846
Jun 02, 2017514.00516.50501.35509.50504.483,303,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...