Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
232.30-2.20 (-0.94%)
At close: 04:35PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 2022------
May 16, 2022229.90234.50226.83234.50234.503,902,268
May 13, 2022227.50232.20227.50229.70229.7014,808,385
May 12, 2022221.40227.95221.40224.35224.354,837,401
May 11, 2022226.55230.95223.70228.20228.209,102,487
May 10, 2022226.25231.65225.40228.40228.403,562,467
May 09, 2022225.10229.30223.35225.55225.554,875,724
May 06, 2022231.15231.65226.45229.80229.8010,747,932
May 05, 2022237.55240.20225.60225.60225.6010,604,361
May 04, 2022238.70238.75232.85232.85232.8512,384,795
May 03, 2022234.30238.00232.35235.30235.309,755,892
Apr 29, 2022233.05237.30232.30232.95232.9514,970,313
Apr 28, 2022238.20239.10229.95233.00233.0015,008,473
Apr 27, 2022244.30245.29235.85238.20238.2023,123,222
Apr 26, 2022269.35269.35239.00241.50241.5030,398,691
Apr 25, 2022262.05265.65258.30262.25262.2511,044,928
Apr 22, 2022266.25271.09263.00263.00263.007,994,343
Apr 21, 2022268.20274.45262.65274.45274.4514,962,844
Apr 20, 2022264.40270.30263.60264.50264.504,202,209
Apr 19, 2022261.40264.00259.80260.80260.801,284,806
Apr 14, 2022260.25265.75259.70265.75265.758,367,538
Apr 13, 2022261.00262.85258.15258.15258.1541,468,067
Apr 12, 2022258.35264.15257.50262.95262.956,166,128
Apr 11, 2022261.20265.55253.40264.10264.105,685,774
Apr 08, 2022255.95262.20255.95258.35258.358,977,542
Apr 07, 2022256.00260.15252.10252.10252.1032,502,880
Apr 06, 2022263.55264.55251.75256.35256.356,840,705
Apr 05, 2022265.20267.30261.20267.30267.306,037,344
Apr 04, 2022265.00268.60264.40265.25265.257,737,878
Apr 01, 2022267.25269.35265.05266.25266.256,735,899
Mar 31, 2022271.00271.85261.60264.75264.755,408,290
Mar 30, 2022271.85272.65265.50268.70268.706,224,264
Mar 29, 2022262.85275.30261.75271.65271.6511,937,425
Mar 28, 2022260.00264.85256.00264.85264.8538,758,791
Mar 25, 2022257.40258.25253.60258.25258.2539,049,143
Mar 24, 2022260.90262.00254.65262.00262.001,895,691
Mar 23, 2022265.55265.70259.35261.35261.353,089,010
Mar 22, 2022262.90266.65262.55263.70263.704,626,319
Mar 21, 2022263.30267.55261.30266.75266.753,283,929
Mar 18, 2022265.00265.80258.70265.80265.808,992,364
Mar 17, 2022265.00267.55257.90262.45262.4510,609,104
Mar 16, 2022256.60268.20255.15263.30263.309,364,026
Mar 15, 2022247.20255.10244.65255.10255.1014,748,970
Mar 14, 2022243.15249.60242.70248.30248.307,896,333
Mar 11, 2022241.25252.70237.15243.05243.0511,330,799
Mar 10, 2022243.15246.05236.05239.60239.608,375,395
Mar 09, 2022232.50242.20231.80240.30240.3012,431,212
Mar 08, 2022215.80232.35215.10222.95222.959,205,500
Mar 07, 2022227.15227.15205.60214.50214.508,380,399
Mar 04, 2022230.70235.90224.15227.05227.055,053,212
Mar 03, 2022242.80245.60236.80237.90237.9022,057,183
Mar 02, 2022240.50246.00231.50242.80242.8013,509,073
Mar 01, 2022248.65255.95237.45239.35239.3511,832,599
Feb 28, 2022250.90254.90244.60254.90254.9020,518,839
Feb 25, 2022251.15262.40245.50258.95258.9511,749,670
Feb 24, 2022263.25263.30245.45250.10250.107,558,845
Feb 23, 2022275.00279.55269.20279.55279.552,743,375
Feb 22, 2022265.60278.15264.95270.00270.0015,970,906
Feb 21, 2022279.80281.37271.30275.95275.953,772,158
Feb 18, 2022279.65280.00274.35274.35274.353,226,245
Feb 17, 2022281.60283.00276.30280.50280.503,899,713
Feb 16, 2022287.85290.45280.35280.40280.402,746,273
Feb 15, 2022276.80287.35276.80283.10283.104,180,410
Feb 14, 2022281.20283.15277.05281.80281.806,423,493
Feb 11, 2022289.60292.30287.90288.95288.958,291,432
Feb 10, 2022288.10293.00288.10290.90290.9010,832,771
Feb 09, 2022284.50290.30282.00287.30287.3016,482,565
Feb 08, 2022278.90287.30278.80287.30287.3013,485,026
Feb 07, 2022277.95280.40268.78278.95278.959,721,063
Feb 04, 2022280.00280.55268.45268.45268.4520,621,319
Feb 03, 2022266.40278.27264.62277.00277.0015,955,370
Feb 02, 2022265.00273.35259.35273.35273.3516,117,654
Feb 01, 2022259.30264.70258.92260.15260.155,664,468
Jan 31, 2022264.00264.50256.00259.50259.509,867,887
Jan 28, 2022266.50266.50260.20261.05261.056,758,066
Jan 27, 2022259.30273.05259.04273.05273.053,577,050
Jan 26, 2022255.35264.05255.15257.30257.306,171,551
Jan 25, 2022249.80254.40246.83254.40254.4011,658,829
Jan 24, 2022256.50257.00243.95243.95243.9554,282,864
Jan 21, 2022256.85258.70254.50255.85255.852,694,519
Jan 20, 2022259.20261.10257.50258.35258.3519,538,942
Jan 19, 2022260.25262.65258.05258.05258.059,980,172
Jan 18, 2022263.30265.85261.50262.20262.203,725,279
Jan 17, 2022266.50266.65262.05262.05262.0516,207,195
Jan 14, 2022260.50270.05259.80270.05270.0512,236,993
Jan 13, 2022260.85262.50258.66258.75258.7512,792,706
Jan 12, 2022261.85262.10253.80253.80253.806,863,757
Jan 11, 2022259.50261.55257.72257.90257.908,957,047
Jan 10, 2022261.05263.70258.25260.85260.855,987,177
Jan 07, 2022258.30260.80256.06259.10259.106,493,546
Jan 06, 2022249.15258.73248.75257.15257.153,027,811
Jan 05, 2022253.00259.95251.95252.80252.807,586,674
Jan 04, 2022248.85254.40248.30252.55252.5511,877,097
Dec 31, 2021250.00250.00241.85247.85247.85184,247
Dec 30, 2021245.50247.50244.75244.75244.754,226,404
Dec 29, 2021246.25246.95243.80243.80243.803,629,448
Dec 24, 2021243.55245.45242.00243.00243.0085,531
Dec 23, 2021240.60246.25240.00241.90241.904,480,017
Dec 22, 2021238.10240.00236.18237.90237.903,780,455
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement