Mail

UK Markets closed

NIKKEI 225
26,911.20
+251.45(+0.94%)
HANG SENG
20,644.28
+41.76(+0.20%)
CRUDE OIL
109.70
-2.70(-2.40%)
GOLD FUTURES
1,814.50
-4.40(-0.24%)
DOW
31,560.23
-1,094.36(-3.35%)
BTC-GBP
23,485.37
-1,046.42(-4.27%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

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

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

234.25

+1.95

(+0.84%)

At close: 04:35PM BST

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	236.05	237.20	231.70	234.25	234.25	164,626
17 May 2022	231.45	235.50	230.00	232.30	232.30	4,849,280
16 May 2022	229.90	234.50	226.83	234.50	234.50	3,902,268
13 May 2022	227.50	232.20	227.50	229.70	229.70	14,808,385
12 May 2022	221.40	227.95	221.40	224.35	224.35	4,837,401
11 May 2022	226.55	230.95	223.70	228.20	228.20	9,102,487
10 May 2022	226.25	231.65	225.40	228.40	228.40	3,562,467
09 May 2022	225.10	229.30	223.35	225.55	225.55	4,875,724
06 May 2022	231.15	231.65	226.45	229.80	229.80	10,747,932
05 May 2022	237.55	240.20	225.60	225.60	225.60	10,604,361
04 May 2022	238.70	238.75	232.85	232.85	232.85	12,384,795
03 May 2022	234.30	238.00	232.35	235.30	235.30	9,755,892
29 Apr 2022	233.05	237.30	232.30	232.95	232.95	14,970,313
28 Apr 2022	238.20	239.10	229.95	233.00	233.00	15,008,473
27 Apr 2022	244.30	245.29	235.85	238.20	238.20	23,123,222
26 Apr 2022	269.35	269.35	239.00	241.50	241.50	30,398,691
25 Apr 2022	262.05	265.65	258.30	262.25	262.25	11,044,928
22 Apr 2022	266.25	271.09	263.00	263.00	263.00	7,994,343
21 Apr 2022	268.20	274.45	262.65	274.45	274.45	14,962,844
20 Apr 2022	264.40	270.30	263.60	264.50	264.50	4,202,209
19 Apr 2022	261.40	264.00	259.80	260.80	260.80	1,284,806
14 Apr 2022	260.25	265.75	259.70	265.75	265.75	8,367,538
13 Apr 2022	261.00	262.85	258.15	258.15	258.15	41,468,067
12 Apr 2022	258.35	264.15	257.50	262.95	262.95	6,166,128
11 Apr 2022	261.20	265.55	253.40	264.10	264.10	5,685,774
08 Apr 2022	255.95	262.20	255.95	258.35	258.35	8,977,542
07 Apr 2022	256.00	260.15	252.10	252.10	252.10	32,502,880
06 Apr 2022	263.55	264.55	251.75	256.35	256.35	6,840,705
05 Apr 2022	265.20	267.30	261.20	267.30	267.30	6,037,344
04 Apr 2022	265.00	268.60	264.40	265.25	265.25	7,737,878
01 Apr 2022	267.25	269.35	265.05	266.25	266.25	6,735,899
31 Mar 2022	271.00	271.85	261.60	264.75	264.75	5,408,290
30 Mar 2022	271.85	272.65	265.50	268.70	268.70	6,224,264
29 Mar 2022	262.85	275.30	261.75	271.65	271.65	11,937,425
28 Mar 2022	260.00	264.85	256.00	264.85	264.85	38,758,791
25 Mar 2022	257.40	258.25	253.60	258.25	258.25	39,049,143
24 Mar 2022	260.90	262.00	254.65	262.00	262.00	1,895,691
23 Mar 2022	265.55	265.70	259.35	261.35	261.35	3,089,010
22 Mar 2022	262.90	266.65	262.55	263.70	263.70	4,626,319
21 Mar 2022	263.30	267.55	261.30	266.75	266.75	3,283,929
18 Mar 2022	265.00	265.80	258.70	265.80	265.80	8,992,364
17 Mar 2022	265.00	267.55	257.90	262.45	262.45	10,609,104
16 Mar 2022	256.60	268.20	255.15	263.30	263.30	9,364,026
15 Mar 2022	247.20	255.10	244.65	255.10	255.10	14,748,970
14 Mar 2022	243.15	249.60	242.70	248.30	248.30	7,896,333
11 Mar 2022	241.25	252.70	237.15	243.05	243.05	11,330,799
10 Mar 2022	243.15	246.05	236.05	239.60	239.60	8,375,395
09 Mar 2022	232.50	242.20	231.80	240.30	240.30	12,431,212
08 Mar 2022	215.80	232.35	215.10	222.95	222.95	9,205,500
07 Mar 2022	227.15	227.15	205.60	214.50	214.50	8,380,399
04 Mar 2022	230.70	235.90	224.15	227.05	227.05	5,053,212
03 Mar 2022	242.80	245.60	236.80	237.90	237.90	22,057,183
02 Mar 2022	240.50	246.00	231.50	242.80	242.80	13,509,073
01 Mar 2022	248.65	255.95	237.45	239.35	239.35	11,832,599
28 Feb 2022	250.90	254.90	244.60	254.90	254.90	20,518,839
25 Feb 2022	251.15	262.40	245.50	258.95	258.95	11,749,670
24 Feb 2022	263.25	263.30	245.45	250.10	250.10	7,558,845
23 Feb 2022	275.00	279.55	269.20	279.55	279.55	2,743,375
22 Feb 2022	265.60	278.15	264.95	270.00	270.00	15,970,906
21 Feb 2022	279.80	281.37	271.30	275.95	275.95	3,772,158
18 Feb 2022	279.65	280.00	274.35	274.35	274.35	3,226,245
17 Feb 2022	281.60	283.00	276.30	280.50	280.50	3,899,713
16 Feb 2022	287.85	290.45	280.35	280.40	280.40	2,746,273
15 Feb 2022	276.80	287.35	276.80	283.10	283.10	4,180,410
14 Feb 2022	281.20	283.15	277.05	281.80	281.80	6,423,493
11 Feb 2022	289.60	292.30	287.90	288.95	288.95	8,291,432
10 Feb 2022	288.10	293.00	288.10	290.90	290.90	10,832,771
09 Feb 2022	284.50	290.30	282.00	287.30	287.30	16,482,565
08 Feb 2022	278.90	287.30	278.80	287.30	287.30	13,485,026
07 Feb 2022	277.95	280.40	268.78	278.95	278.95	9,721,063
04 Feb 2022	280.00	280.55	268.45	268.45	268.45	20,621,319
03 Feb 2022	266.40	278.27	264.62	277.00	277.00	15,955,370
02 Feb 2022	265.00	273.35	259.35	273.35	273.35	16,117,654
01 Feb 2022	259.30	264.70	258.92	260.15	260.15	5,664,468
31 Jan 2022	264.00	264.50	256.00	259.50	259.50	9,867,887
28 Jan 2022	266.50	266.50	260.20	261.05	261.05	6,758,066
27 Jan 2022	259.30	273.05	259.04	273.05	273.05	3,577,050
26 Jan 2022	255.35	264.05	255.15	257.30	257.30	6,171,551
25 Jan 2022	249.80	254.40	246.83	254.40	254.40	11,658,829
24 Jan 2022	256.50	257.00	243.95	243.95	243.95	54,282,864
21 Jan 2022	256.85	258.70	254.50	255.85	255.85	2,694,519
20 Jan 2022	259.20	261.10	257.50	258.35	258.35	19,538,942
19 Jan 2022	260.25	262.65	258.05	258.05	258.05	9,980,172
18 Jan 2022	263.30	265.85	261.50	262.20	262.20	3,725,279
17 Jan 2022	266.50	266.65	262.05	262.05	262.05	16,207,195
14 Jan 2022	260.50	270.05	259.80	270.05	270.05	12,236,993
13 Jan 2022	260.85	262.50	258.66	258.75	258.75	12,792,706
12 Jan 2022	261.85	262.10	253.80	253.80	253.80	6,863,757
11 Jan 2022	259.50	261.55	257.72	257.90	257.90	8,957,047
10 Jan 2022	261.05	263.70	258.25	260.85	260.85	5,987,177
07 Jan 2022	258.30	260.80	256.06	259.10	259.10	6,493,546
06 Jan 2022	249.15	258.73	248.75	257.15	257.15	3,027,811
05 Jan 2022	253.00	259.95	251.95	252.80	252.80	7,586,674
04 Jan 2022	248.85	254.40	248.30	252.55	252.55	11,877,097
31 Dec 2021	250.00	250.00	241.85	247.85	247.85	184,247
30 Dec 2021	245.50	247.50	244.75	244.75	244.75	4,226,404
29 Dec 2021	246.25	246.95	243.80	243.80	243.80	3,629,448
24 Dec 2021	243.55	245.45	242.00	243.00	243.00	85,531
23 Dec 2021	240.60	246.25	240.00	241.90	241.90	4,480,017
22 Dec 2021	238.10	240.00	236.18	237.90	237.90	3,780,455
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,911.20+251.45(+0.94%)

HANG SENG20,644.28+41.76(+0.20%)

CRUDE OIL109.70-2.70(-2.40%)

GOLD FUTURES1,814.50-4.40(-0.24%)

DOW31,560.23-1,094.36(-3.35%)

BTC-GBP23,485.37-1,046.42(-4.27%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

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

NIKKEI 225
26,911.20
+251.45(+0.94%)

HANG SENG
20,644.28
+41.76(+0.20%)

CRUDE OIL
109.70
-2.70(-2.40%)

GOLD FUTURES
1,814.50
-4.40(-0.24%)

DOW
31,560.23
-1,094.36(-3.35%)

BTC-GBP
23,485.37
-1,046.42(-4.27%)