UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
254.00+1.60 (+0.63%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021262.60266.75261.35264.10264.104,703,851
23 Sept 2021259.00264.35258.45262.80262.8015,257,198
22 Sept 2021253.10257.60250.98254.00254.0014,211,889
21 Sept 2021251.75253.10247.55252.40252.403,633,793
20 Sept 2021259.00259.00245.30245.30245.308,637,988
17 Sept 2021268.05270.00261.75270.00270.0023,312,320
16 Sept 2021264.40268.00264.40265.35265.359,559,404
15 Sept 2021263.70266.35260.95262.50262.509,605,943
14 Sept 2021264.40270.60262.59270.60270.602,092,161
13 Sept 2021262.20265.55260.25264.75264.755,092,439
10 Sept 2021262.20265.65258.45259.00259.003,214,620
09 Sept 2021262.05263.10258.95260.00260.0026,899,618
08 Sept 2021266.20267.80260.00260.00260.006,355,131
07 Sept 2021271.35272.90266.35267.65267.652,335,067
06 Sept 2021265.10271.00264.50271.00271.002,670,958
03 Sept 2021266.05268.95263.20263.80263.802,890,346
02 Sept 2021271.90272.55266.00266.00266.0014,415,540
01 Sept 2021271.15275.30270.30275.00275.005,473,564
31 Aug 2021267.10271.70264.70264.70264.706,706,499
27 Aug 2021270.30272.00267.05271.00271.002,440,881
26 Aug 2021272.20274.55268.35271.15271.153,176,728
25 Aug 2021266.45273.65263.77271.80271.804,346,376
24 Aug 2021268.25269.10264.01266.65266.654,520,221
23 Aug 2021265.80271.35265.12271.35271.352,388,162
20 Aug 2021263.10268.15259.15268.15268.152,415,703
19 Aug 2021280.00280.00261.05267.00267.003,926,060
18 Aug 2021267.10278.50264.93278.50278.504,179,462
17 Aug 2021271.50272.62264.10264.10264.102,972,061
16 Aug 2021273.20285.10272.00285.10285.101,847,583
13 Aug 2021276.75281.61276.75277.20277.201,698,471
12 Aug 2021278.40279.25275.97276.85276.851,888,953
11 Aug 2021275.00285.00275.00285.00285.002,282,882
10 Aug 2021271.90275.65270.80270.80270.802,155,842
09 Aug 2021273.45275.00271.00275.00275.001,858,519
06 Aug 2021265.25273.51263.35270.90270.906,574,000
05 Aug 2021265.95267.80263.09267.10267.102,479,285
04 Aug 2021265.50268.00262.36268.00268.002,707,075
03 Aug 2021263.00268.00261.62268.00268.004,218,539
02 Aug 2021264.95270.50261.35265.45265.455,706,432
30 Jul 2021267.35268.15258.00258.00258.003,627,874
29 Jul 2021264.65270.68262.95266.15266.153,373,219
28 Jul 2021268.15268.95259.50261.00261.002,873,324
27 Jul 2021270.50271.45265.99266.60266.603,180,211
26 Jul 2021264.65274.30261.95271.80271.8012,044,915
23 Jul 2021264.65270.85264.15270.30270.306,711,081
22 Jul 2021265.00269.29259.15259.15259.151,798,260
21 Jul 2021256.10269.90254.71269.90269.905,911,382
20 Jul 2021243.00258.55243.00258.55258.556,880,512
19 Jul 2021264.05264.05249.55249.55249.553,852,044
16 Jul 2021268.40269.60257.85257.85257.852,475,799
15 Jul 2021264.35272.10263.25272.10272.103,894,793
14 Jul 2021260.80267.95260.80264.35264.352,154,631
13 Jul 20212.692.702.612.612.612,474,102
12 Jul 2021268.40268.90261.79263.70263.702,896,210
09 Jul 2021264.50277.15261.40277.15277.151,903,170
08 Jul 2021265.45265.50259.53260.80260.806,729,896
07 Jul 2021271.90272.75266.40267.40267.403,156,888
06 Jul 2021289.05289.05270.39271.50271.502,040,570
05 Jul 2021280.00282.00275.20282.00282.003,022,809
02 Jul 2021283.65284.40276.10280.85280.853,400,372
01 Jul 2021278.75284.35277.90278.60278.603,352,662
30 Jun 2021280.70287.40275.70278.60278.6016,404,173
29 Jun 2021281.10284.00279.42282.20282.202,668,744
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021277.30282.31276.15280.35280.3515,019,587
18 Jun 2021286.75289.00276.40276.40276.407,231,316
17 Jun 2021290.90297.15285.20285.20285.2037,253,801
16 Jun 2021295.60296.70287.14294.35294.356,091,775
15 Jun 2021295.15296.20292.43296.00296.0022,070,732
14 Jun 2021296.75298.00293.55295.95295.959,126,216
11 Jun 2021294.90295.75292.48294.60294.6010,378,846
10 Jun 2021300.00302.14293.60294.90294.905,325,847
09 Jun 2021291.75294.00289.00289.00289.0023,918,612
08 Jun 2021296.35298.53290.40292.05292.053,072,229
07 Jun 2021300.00300.00293.45295.10295.102,296,751
04 Jun 2021300.55301.20295.02300.00300.003,033,920
03 Jun 2021300.00301.70296.90300.50300.502,459,778
02 Jun 2021298.50301.06297.20300.00300.001,036,578
01 Jun 2021296.45302.00295.70297.30297.302,279,200
28 May 2021298.30299.60293.39295.95295.955,963,910
27 May 2021289.45298.25288.65293.80293.801,618,706
26 May 2021291.95296.80283.55292.35292.35902,737
25 May 2021295.00295.96289.55289.75289.756,701,331
24 May 2021291.80294.45286.69294.45294.455,521,799
21 May 2021280.00290.58280.00287.05287.052,092,531
20 May 2021280.00287.50280.00282.90282.9020,822,984
19 May 2021286.35292.80281.40284.40284.4015,611,310
18 May 2021289.10292.15287.40287.65287.652,351,181
17 May 2021288.30290.35284.85288.00288.002,477,716
14 May 2021282.00289.30282.00285.65285.651,670,193
13 May 2021277.50290.50274.85282.00282.004,901,592
12 May 2021278.80290.40274.90290.40290.406,604,269
11 May 2021285.00285.00276.75277.00277.003,263,320
10 May 2021280.30287.10278.90285.00285.0016,662,575
07 May 2021280.90286.65274.76283.65283.6513,308,288
06 May 2021280.05281.30276.44281.15281.152,837,794
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...