Banco Santander, S.A. (BNC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
266.70+0.55 (+0.21%)
As of 9:40AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jul 2021 | 268.15 | 268.15 | 264.80 | 266.70 | 266.70 | 389,878 |
| 29 Jul 2021 | 264.65 | 270.68 | 262.95 | 266.15 | 266.15 | 3,373,219 |
| 28 Jul 2021 | 268.15 | 268.95 | 259.50 | 261.00 | 261.00 | 2,873,324 |
| 27 Jul 2021 | 270.50 | 271.45 | 265.99 | 266.60 | 266.60 | 3,180,211 |
| 26 Jul 2021 | 264.65 | 274.30 | 261.95 | 271.80 | 271.80 | 12,044,915 |
| 23 Jul 2021 | 264.65 | 270.85 | 264.15 | 270.30 | 270.30 | 6,711,081 |
| 22 Jul 2021 | 265.00 | 269.29 | 259.15 | 259.15 | 259.15 | 1,798,260 |
| 21 Jul 2021 | 256.10 | 269.90 | 254.71 | 269.90 | 269.90 | 5,911,382 |
| 20 Jul 2021 | 243.00 | 258.55 | 243.00 | 258.55 | 258.55 | 6,880,512 |
| 19 Jul 2021 | 264.05 | 264.05 | 249.55 | 249.55 | 249.55 | 3,852,044 |
| 16 Jul 2021 | 268.40 | 269.60 | 257.85 | 257.85 | 257.85 | 2,475,799 |
| 15 Jul 2021 | 264.35 | 272.10 | 263.25 | 272.10 | 272.10 | 3,894,793 |
| 14 Jul 2021 | 260.80 | 267.95 | 260.80 | 264.35 | 264.35 | 2,154,631 |
| 13 Jul 2021 | 2.69 | 2.70 | 2.61 | 2.61 | 2.61 | 2,474,102 |
| 12 Jul 2021 | 268.40 | 268.90 | 261.79 | 263.70 | 263.70 | 2,896,210 |
| 09 Jul 2021 | 264.50 | 277.15 | 261.40 | 277.15 | 277.15 | 1,903,170 |
| 08 Jul 2021 | 265.45 | 265.50 | 259.53 | 260.80 | 260.80 | 6,729,896 |
| 07 Jul 2021 | 271.90 | 272.75 | 266.40 | 267.40 | 267.40 | 3,156,888 |
| 06 Jul 2021 | 289.05 | 289.05 | 270.39 | 271.50 | 271.50 | 2,040,570 |
| 05 Jul 2021 | 280.00 | 282.00 | 275.20 | 282.00 | 282.00 | 3,022,809 |
| 02 Jul 2021 | 283.65 | 284.40 | 276.10 | 280.85 | 280.85 | 3,400,372 |
| 01 Jul 2021 | 278.75 | 284.35 | 277.90 | 278.60 | 278.60 | 3,352,662 |
| 30 Jun 2021 | 280.70 | 287.40 | 275.70 | 278.60 | 278.60 | 16,404,173 |
| 29 Jun 2021 | 281.10 | 284.00 | 279.42 | 282.20 | 282.20 | 2,668,744 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 277.30 | 282.31 | 276.15 | 280.35 | 280.35 | 15,019,587 |
| 18 Jun 2021 | 286.75 | 289.00 | 276.40 | 276.40 | 276.40 | 7,231,316 |
| 17 Jun 2021 | 290.90 | 297.15 | 285.20 | 285.20 | 285.20 | 37,253,801 |
| 16 Jun 2021 | 295.60 | 296.70 | 287.14 | 294.35 | 294.35 | 6,091,775 |
| 15 Jun 2021 | 295.15 | 296.20 | 292.43 | 296.00 | 296.00 | 22,070,732 |
| 14 Jun 2021 | 296.75 | 298.00 | 293.55 | 295.95 | 295.95 | 9,126,216 |
| 11 Jun 2021 | 294.90 | 295.75 | 292.48 | 294.60 | 294.60 | 10,378,846 |
| 10 Jun 2021 | 300.00 | 302.14 | 293.60 | 294.90 | 294.90 | 5,325,847 |
| 09 Jun 2021 | 291.75 | 294.00 | 289.00 | 289.00 | 289.00 | 23,918,612 |
| 08 Jun 2021 | 296.35 | 298.53 | 290.40 | 292.05 | 292.05 | 3,072,229 |
| 07 Jun 2021 | 300.00 | 300.00 | 293.45 | 295.10 | 295.10 | 2,296,751 |
| 04 Jun 2021 | 300.55 | 301.20 | 295.02 | 300.00 | 300.00 | 3,033,920 |
| 03 Jun 2021 | 300.00 | 301.70 | 296.90 | 300.50 | 300.50 | 2,459,778 |
| 02 Jun 2021 | 298.50 | 301.06 | 297.20 | 300.00 | 300.00 | 1,036,578 |
| 01 Jun 2021 | 296.45 | 302.00 | 295.70 | 297.30 | 297.30 | 2,279,200 |
| 28 May 2021 | 298.30 | 299.60 | 293.39 | 295.95 | 295.95 | 5,963,910 |
| 27 May 2021 | 289.45 | 298.25 | 288.65 | 293.80 | 293.80 | 1,618,706 |
| 26 May 2021 | 291.95 | 296.80 | 283.55 | 292.35 | 292.35 | 902,737 |
| 25 May 2021 | 295.00 | 295.96 | 289.55 | 289.75 | 289.75 | 6,701,331 |
| 24 May 2021 | 291.80 | 294.45 | 286.69 | 294.45 | 294.45 | 5,521,799 |
| 21 May 2021 | 280.00 | 290.58 | 280.00 | 287.05 | 287.05 | 2,092,531 |
| 20 May 2021 | 280.00 | 287.50 | 280.00 | 282.90 | 282.90 | 20,822,984 |
| 19 May 2021 | 286.35 | 292.80 | 281.40 | 284.40 | 284.40 | 15,611,310 |
| 18 May 2021 | 289.10 | 292.15 | 287.40 | 287.65 | 287.65 | 2,351,181 |
| 17 May 2021 | 288.30 | 290.35 | 284.85 | 288.00 | 288.00 | 2,477,716 |
| 14 May 2021 | 282.00 | 289.30 | 282.00 | 285.65 | 285.65 | 1,670,193 |
| 13 May 2021 | 277.50 | 290.50 | 274.85 | 282.00 | 282.00 | 4,901,592 |
| 12 May 2021 | 278.80 | 290.40 | 274.90 | 290.40 | 290.40 | 6,604,269 |
| 11 May 2021 | 285.00 | 285.00 | 276.75 | 277.00 | 277.00 | 3,263,320 |
| 10 May 2021 | 280.30 | 287.10 | 278.90 | 285.00 | 285.00 | 16,662,575 |
| 07 May 2021 | 280.90 | 286.65 | 274.76 | 283.65 | 283.65 | 13,308,288 |
| 06 May 2021 | 280.05 | 281.30 | 276.44 | 281.15 | 281.15 | 2,837,794 |
| 05 May 2021 | 275.20 | 278.50 | 274.30 | 278.50 | 278.50 | 3,455,165 |
| 04 May 2021 | 276.50 | 281.00 | 270.25 | 270.25 | 270.25 | 10,074,354 |
| 30 Apr 2021 | 274.65 | 280.25 | 272.75 | 276.65 | 276.65 | 7,536,945 |
| 30 Apr 2021 | 2.75 Dividend | |||||
| 29 Apr 2021 | 272.95 | 279.25 | 271.85 | 278.70 | 275.95 | 10,091,866 |
| 28 Apr 2021 | 255.80 | 275.30 | 255.80 | 275.30 | 272.58 | 7,768,729 |
| 27 Apr 2021 | 256.00 | 263.35 | 251.70 | 258.95 | 256.39 | 6,491,768 |
| 26 Apr 2021 | 248.05 | 255.40 | 244.90 | 255.40 | 252.88 | 3,263,299 |
| 23 Apr 2021 | 245.50 | 249.00 | 244.30 | 247.60 | 245.16 | 3,296,646 |
| 22 Apr 2021 | 243.40 | 249.49 | 240.49 | 249.00 | 246.54 | 1,196,634 |
| 21 Apr 2021 | 248.90 | 249.52 | 239.25 | 244.95 | 242.53 | 2,854,711 |
| 20 Apr 2021 | 255.25 | 255.86 | 243.75 | 243.75 | 241.34 | 3,730,362 |
| 19 Apr 2021 | 250.05 | 256.70 | 248.05 | 255.45 | 252.93 | 1,506,008 |
| 16 Apr 2021 | 249.25 | 251.85 | 247.55 | 248.55 | 246.10 | 5,572,589 |
| 15 Apr 2021 | 255.20 | 255.20 | 245.75 | 245.85 | 243.42 | 1,311,033 |
| 14 Apr 2021 | 248.85 | 256.00 | 248.65 | 256.00 | 253.47 | 1,218,542 |
| 13 Apr 2021 | 248.00 | 254.65 | 248.00 | 248.00 | 245.55 | 4,069,373 |
| 12 Apr 2021 | 250.00 | 254.25 | 247.30 | 250.15 | 247.68 | 31,940,062 |
| 09 Apr 2021 | 254.00 | 257.22 | 250.45 | 255.00 | 252.48 | 2,934,584 |
| 08 Apr 2021 | 255.50 | 256.05 | 248.98 | 250.20 | 247.73 | 2,993,284 |
| 07 Apr 2021 | 254.00 | 255.50 | 250.15 | 255.50 | 252.98 | 2,212,982 |
| 06 Apr 2021 | 248.65 | 253.35 | 247.05 | 247.05 | 244.61 | 3,391,358 |
| 01 Apr 2021 | 252.00 | 252.00 | 243.90 | 244.50 | 242.09 | 2,310,281 |
| 31 Mar 2021 | 249.80 | 251.00 | 245.60 | 251.00 | 248.52 | 2,488,240 |
| 30 Mar 2021 | 247.65 | 251.90 | 246.45 | 251.90 | 249.41 | 3,514,926 |
| 29 Mar 2021 | 246.25 | 253.10 | 242.94 | 247.25 | 244.81 | 3,773,163 |
| 26 Mar 2021 | 241.60 | 253.55 | 241.60 | 248.55 | 246.10 | 6,236,813 |
| 25 Mar 2021 | 247.00 | 247.82 | 241.09 | 241.60 | 239.22 | 7,523,026 |
| 24 Mar 2021 | 244.00 | 250.00 | 239.60 | 250.00 | 247.53 | 5,214,102 |
| 23 Mar 2021 | 239.00 | 247.60 | 239.00 | 244.00 | 241.59 | 3,630,395 |
| 22 Mar 2021 | 248.00 | 254.46 | 243.55 | 243.55 | 241.15 | 10,715,439 |
| 19 Mar 2021 | 252.75 | 253.65 | 247.95 | 248.00 | 245.55 | 14,187,609 |
| 18 Mar 2021 | 252.00 | 258.10 | 252.00 | 258.00 | 255.45 | 2,804,731 |
| 17 Mar 2021 | 249.25 | 255.00 | 247.96 | 251.30 | 248.82 | 10,681,062 |
| 16 Mar 2021 | 253.75 | 256.50 | 247.70 | 255.00 | 252.48 | 5,974,070 |
| 15 Mar 2021 | 255.70 | 259.00 | 249.70 | 250.25 | 247.78 | 4,980,551 |
| 12 Mar 2021 | 250.85 | 255.40 | 248.48 | 255.00 | 252.48 | 3,420,423 |
| 11 Mar 2021 | 255.10 | 255.80 | 244.65 | 251.90 | 249.41 | 4,416,386 |
| 10 Mar 2021 | 252.70 | 256.80 | 251.26 | 252.00 | 249.51 | 2,211,503 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
