UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.22 +0.96 (+1.23%) GOLD FUTURES
2,342.60 -32.40 (-1.36%) DOW
39,444.44 -68.40 (-0.17%) Bitcoin GBP
49,925.02 +1,045.70 (+2.14%)
Banco Santander, S.A. (0HLE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:27PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.0797 | 5.0800 | 5.0300 | 5.0350 | 5.0350 | 616 |
| 09 May 2024 | 5.0650 | 5.0920 | 5.0600 | 5.0700 | 5.0700 | 7,258 |
| 08 May 2024 | 5.0500 | 5.0900 | 5.0400 | 5.0700 | 5.0700 | 297 |
| 07 May 2024 | 5.0380 | 5.0500 | 5.0300 | 5.0350 | 5.0350 | 9,115 |
| 03 May 2024 | 4.8450 | 4.8600 | 4.8450 | 4.8500 | 4.8500 | 275 |
| 02 May 2024 | 4.8500 | 4.8600 | 4.8300 | 4.8300 | 4.8300 | 92 |
| 01 May 2024 | 4.7900 | 4.7900 | 4.7450 | 4.7800 | 4.7800 | 139 |
| 30 Apr 2024 | 4.8600 | 4.9000 | 4.8200 | 4.8300 | 4.8300 | 5,131 |
| 29 Apr 2024 | 5.0300 | 5.0498 | 5.0100 | 5.0400 | 5.0400 | 8,043 |
| 29 Apr 2024 | 0.07219 Dividend | |||||
| 26 Apr 2024 | 5.1495 | 5.1700 | 5.1283 | 5.1283 | 5.0561 | 1,559 |
| 25 Apr 2024 | 5.0220 | 5.0500 | 4.9900 | 5.0392 | 4.9683 | 1,786 |
| 24 Apr 2024 | 5.0400 | 5.0510 | 5.0300 | 5.0510 | 4.9799 | 2,571 |
| 23 Apr 2024 | 5.0100 | 5.0300 | 4.9900 | 4.9900 | 4.9198 | 12,497 |
| 22 Apr 2024 | 4.8650 | 4.9100 | 4.8600 | 4.8700 | 4.8014 | 1,577 |
| 19 Apr 2024 | 4.7500 | 4.7700 | 4.7500 | 4.7600 | 4.6930 | 183 |
| 18 Apr 2024 | 4.7570 | 4.7800 | 4.7500 | 4.7582 | 4.6912 | 812 |
| 17 Apr 2024 | 4.6900 | 4.7000 | 4.6500 | 4.6500 | 4.5845 | 972 |
| 16 Apr 2024 | 4.6212 | 4.6400 | 4.5700 | 4.5700 | 4.5057 | 4,145 |
| 15 Apr 2024 | 4.7300 | 4.7400 | 4.6587 | 4.6587 | 4.5931 | 914 |
| 12 Apr 2024 | 4.6800 | 4.7200 | 4.6450 | 4.6450 | 4.5796 | 3,838 |
| 11 Apr 2024 | 4.7720 | 4.7720 | 4.6700 | 4.7580 | 4.6910 | 3,332 |
| 10 Apr 2024 | 4.8400 | 4.9050 | 4.8200 | 4.8600 | 4.7916 | 1,383 |
| 09 Apr 2024 | 4.9878 | 4.9900 | 4.9000 | 4.9000 | 4.8310 | 2,616 |
| 08 Apr 2024 | 4.9700 | 5.0000 | 4.9700 | 4.9900 | 4.9198 | 598 |
| 05 Apr 2024 | 4.8878 | 4.9300 | 4.8750 | 4.9100 | 4.8409 | 1,924 |
| 04 Apr 2024 | 5.0200 | 5.0478 | 5.0200 | 5.0320 | 4.9612 | 2,258 |
| 03 Apr 2024 | 4.9180 | 4.9180 | 4.9050 | 4.9080 | 4.8389 | 12,533 |
| 02 Apr 2024 | 4.7998 | 4.8180 | 4.7800 | 4.8150 | 4.7472 | 12,244 |
| 28 Mar 2024 | 4.8700 | 4.8800 | 4.8200 | 4.8200 | 4.7522 | 21,422 |
| 27 Mar 2024 | 4.8282 | 4.8400 | 4.8200 | 4.8300 | 4.7620 | 3,047 |
| 26 Mar 2024 | 4.7850 | 4.8000 | 4.7700 | 4.7800 | 4.7127 | 7,019 |
| 25 Mar 2024 | 4.7300 | 4.7900 | 4.7287 | 4.7800 | 4.7127 | 8,253 |
| 22 Mar 2024 | 4.6700 | 4.6900 | 4.6600 | 4.6800 | 4.6141 | 5,119 |
| 21 Mar 2024 | 4.5800 | 4.6100 | 4.5800 | 4.6000 | 4.5352 | 1,787 |
| 20 Mar 2024 | 4.4400 | 4.5393 | 4.4400 | 4.5393 | 4.4754 | 8,115 |
| 19 Mar 2024 | 4.4780 | 4.5100 | 4.4600 | 4.5100 | 4.4465 | 12,943 |
| 18 Mar 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4600 | 4.3972 | 830 |
| 15 Mar 2024 | 4.4100 | 4.4400 | 4.4100 | 4.4350 | 4.3726 | 6,068 |
| 14 Mar 2024 | 4.3800 | 4.3900 | 4.3600 | 4.3700 | 4.3085 | 1,819 |
| 13 Mar 2024 | 4.4500 | 4.4500 | 4.4300 | 4.4400 | 4.3775 | 2,452 |
| 12 Mar 2024 | 4.3400 | 4.3800 | 4.3300 | 4.3800 | 4.3183 | 5,844 |
| 11 Mar 2024 | 4.3000 | 4.3193 | 4.3000 | 4.3193 | 4.2585 | 12,433 |
| 08 Mar 2024 | 4.3387 | 4.3500 | 4.3100 | 4.3100 | 4.2493 | 291 |
| 07 Mar 2024 | 4.2700 | 4.3100 | 4.2700 | 4.2900 | 4.2296 | 8,319 |
| 06 Mar 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2000 | 4.1409 | 664 |
| 05 Mar 2024 | 4.1300 | 4.1600 | 4.1200 | 4.1500 | 4.0916 | 6,566 |
| 04 Mar 2024 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | 4.0817 | 993 |
| 01 Mar 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1400 | 4.0817 | 241 |
| 29 Feb 2024 | 4.1388 | 4.1500 | 4.0900 | 4.0900 | 4.0324 | 1,492 |
| 28 Feb 2024 | 4.1400 | 4.1500 | 4.1200 | 4.1200 | 4.0620 | 4,356 |
| 27 Feb 2024 | 4.1100 | 4.1100 | 4.0900 | 4.0900 | 4.0324 | 170 |
| 26 Feb 2024 | 4.1200 | 4.1200 | 4.0800 | 4.0800 | 4.0226 | 4,297 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 4.1300 | 4.1300 | 4.1150 | 4.1150 | 4.0571 | 1 |
| 21 Feb 2024 | 4.1000 | 4.1100 | 4.0700 | 4.0900 | 4.0324 | 6,111 |
| 20 Feb 2024 | 4.0399 | 4.0900 | 4.0399 | 4.0800 | 4.0226 | 6,210 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.9500 | 3.9500 | 3.9200 | 3.9300 | 3.8747 | 1,220 |
| 15 Feb 2024 | 3.8900 | 3.9200 | 3.8800 | 3.9200 | 3.8648 | 2,727 |
| 14 Feb 2024 | 3.9100 | 3.9200 | 3.9000 | 3.9100 | 3.8550 | 209 |
| 13 Feb 2024 | 3.9200 | 3.9400 | 3.8900 | 3.9000 | 3.8451 | 3,151 |
| 12 Feb 2024 | 3.9400 | 3.9800 | 3.9300 | 3.9700 | 3.9141 | 4,221 |
| 09 Feb 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9500 | 3.8944 | 1,774 |
| 08 Feb 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9000 | 3.8451 | 2,180 |
| 07 Feb 2024 | 3.9600 | 3.9600 | 3.9100 | 3.9300 | 3.8747 | 782 |
| 06 Feb 2024 | 3.9900 | 4.0000 | 3.9800 | 3.9900 | 3.9338 | 2,271 |
| 05 Feb 2024 | 3.9280 | 3.9500 | 3.9000 | 3.9500 | 3.8944 | 3,609 |
| 02 Feb 2024 | 4.1300 | 4.1600 | 4.1200 | 4.1600 | 4.1014 | 1,161 |
| 01 Feb 2024 | 4.0700 | 4.0800 | 4.0100 | 4.0100 | 3.9536 | 420 |
| 31 Jan 2024 | 4.0400 | 4.0500 | 4.0177 | 4.0220 | 3.9654 | 4,282 |
| 30 Jan 2024 | 3.9380 | 3.9600 | 3.9200 | 3.9600 | 3.9043 | 13,512 |
| 29 Jan 2024 | 3.8500 | 3.8600 | 3.8400 | 3.8400 | 3.7859 | 16,140 |
| 26 Jan 2024 | 3.9200 | 3.9400 | 3.9100 | 3.9400 | 3.8845 | 305 |
| 25 Jan 2024 | 3.9596 | 3.9596 | 3.8907 | 3.9000 | 3.8451 | 13,899 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.0400 | 4.0500 | 4.0200 | 4.0200 | 3.9634 | 12,605 |
| 19 Jan 2024 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 3.9437 | 171 |
| 18 Jan 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9893 | 3.9331 | 465 |
| 17 Jan 2024 | 3.9300 | 3.9500 | 3.9200 | 3.9300 | 3.8747 | 1,166 |
| 16 Jan 2024 | 3.9820 | 4.0000 | 3.9600 | 3.9800 | 3.9240 | 6,598 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 4.1600 | 4.1600 | 4.1100 | 4.1100 | 4.0521 | 1,006 |
| 11 Jan 2024 | 4.1700 | 4.1900 | 4.1000 | 4.1013 | 4.0436 | 2,810 |
| 10 Jan 2024 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | 4.1212 | 206 |
| 09 Jan 2024 | 4.1991 | 4.2100 | 4.1900 | 4.2091 | 4.1498 | 271 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 4.2450 | 4.2880 | 4.2450 | 4.2500 | 4.1902 | 10,696 |
| 04 Jan 2024 | 4.1950 | 4.2099 | 4.1950 | 4.2099 | 4.1506 | 4,103 |
| 03 Jan 2024 | 4.1100 | 4.1200 | 4.1000 | 4.1100 | 4.0521 | 768 |
| 02 Jan 2024 | 4.1700 | 4.1900 | 4.1600 | 4.1800 | 4.1212 | 317 |
| 29 Dec 2023 | 4.1400 | 4.1600 | 4.1300 | 4.1400 | 4.0817 | 190 |
| 28 Dec 2023 | 4.1500 | 4.1600 | 4.1400 | 4.1500 | 4.0916 | 2,334 |
| 27 Dec 2023 | 4.1650 | 4.1780 | 4.1650 | 4.1780 | 4.1192 | 10,145 |
| 22 Dec 2023 | 4.1800 | 4.1800 | 4.1300 | 4.1500 | 4.0916 | 2,001 |
| 21 Dec 2023 | 4.1200 | 4.1400 | 4.1100 | 4.1100 | 4.0521 | 116 |
| 20 Dec 2023 | 4.1282 | 4.1300 | 4.1100 | 4.1100 | 4.0521 | 6,152 |
| 19 Dec 2023 | 4.1120 | 4.1200 | 4.1100 | 4.1200 | 4.0620 | 1,089 |
| 18 Dec 2023 | 4.0900 | 4.1000 | 4.0700 | 4.1000 | 4.0423 | 1,352 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.