UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 May 2022236.05237.20231.70234.25234.25164,626
17 May 2022231.45235.50230.00232.30232.304,849,280
16 May 2022229.90234.50226.83234.50234.503,902,268
13 May 2022227.50232.20227.50229.70229.7014,808,385
12 May 2022221.40227.95221.40224.35224.354,837,401
11 May 2022226.55230.95223.70228.20228.209,102,487
10 May 2022226.25231.65225.40228.40228.403,562,467
09 May 2022225.10229.30223.35225.55225.554,875,724
06 May 2022231.15231.65226.45229.80229.8010,747,932
05 May 2022237.55240.20225.60225.60225.6010,604,361
04 May 2022238.70238.75232.85232.85232.8512,384,795
03 May 2022234.30238.00232.35235.30235.309,755,892
29 Apr 2022233.05237.30232.30232.95232.9514,970,313
28 Apr 2022238.20239.10229.95233.00233.0015,008,473
27 Apr 2022244.30245.29235.85238.20238.2023,123,222
26 Apr 2022269.35269.35239.00241.50241.5030,398,691
25 Apr 2022262.05265.65258.30262.25262.2511,044,928
22 Apr 2022266.25271.09263.00263.00263.007,994,343
21 Apr 2022268.20274.45262.65274.45274.4514,962,844
20 Apr 2022264.40270.30263.60264.50264.504,202,209
19 Apr 2022261.40264.00259.80260.80260.801,284,806
14 Apr 2022260.25265.75259.70265.75265.758,367,538
13 Apr 2022261.00262.85258.15258.15258.1541,468,067
12 Apr 2022258.35264.15257.50262.95262.956,166,128
11 Apr 2022261.20265.55253.40264.10264.105,685,774
08 Apr 2022255.95262.20255.95258.35258.358,977,542
07 Apr 2022256.00260.15252.10252.10252.1032,502,880
06 Apr 2022263.55264.55251.75256.35256.356,840,705
05 Apr 2022265.20267.30261.20267.30267.306,037,344
04 Apr 2022265.00268.60264.40265.25265.257,737,878
01 Apr 2022267.25269.35265.05266.25266.256,735,899
31 Mar 2022271.00271.85261.60264.75264.755,408,290
30 Mar 2022271.85272.65265.50268.70268.706,224,264
29 Mar 2022262.85275.30261.75271.65271.6511,937,425
28 Mar 2022260.00264.85256.00264.85264.8538,758,791
25 Mar 2022257.40258.25253.60258.25258.2539,049,143
24 Mar 2022260.90262.00254.65262.00262.001,895,691
23 Mar 2022265.55265.70259.35261.35261.353,089,010
22 Mar 2022262.90266.65262.55263.70263.704,626,319
21 Mar 2022263.30267.55261.30266.75266.753,283,929
18 Mar 2022265.00265.80258.70265.80265.808,992,364
17 Mar 2022265.00267.55257.90262.45262.4510,609,104
16 Mar 2022256.60268.20255.15263.30263.309,364,026
15 Mar 2022247.20255.10244.65255.10255.1014,748,970
14 Mar 2022243.15249.60242.70248.30248.307,896,333
11 Mar 2022241.25252.70237.15243.05243.0511,330,799
10 Mar 2022243.15246.05236.05239.60239.608,375,395
09 Mar 2022232.50242.20231.80240.30240.3012,431,212
08 Mar 2022215.80232.35215.10222.95222.959,205,500
07 Mar 2022227.15227.15205.60214.50214.508,380,399
04 Mar 2022230.70235.90224.15227.05227.055,053,212
03 Mar 2022242.80245.60236.80237.90237.9022,057,183
02 Mar 2022240.50246.00231.50242.80242.8013,509,073
01 Mar 2022248.65255.95237.45239.35239.3511,832,599
28 Feb 2022250.90254.90244.60254.90254.9020,518,839
25 Feb 2022251.15262.40245.50258.95258.9511,749,670
24 Feb 2022263.25263.30245.45250.10250.107,558,845
23 Feb 2022275.00279.55269.20279.55279.552,743,375
22 Feb 2022265.60278.15264.95270.00270.0015,970,906
21 Feb 2022279.80281.37271.30275.95275.953,772,158
18 Feb 2022279.65280.00274.35274.35274.353,226,245
17 Feb 2022281.60283.00276.30280.50280.503,899,713
16 Feb 2022287.85290.45280.35280.40280.402,746,273
15 Feb 2022276.80287.35276.80283.10283.104,180,410
14 Feb 2022281.20283.15277.05281.80281.806,423,493
11 Feb 2022289.60292.30287.90288.95288.958,291,432
10 Feb 2022288.10293.00288.10290.90290.9010,832,771
09 Feb 2022284.50290.30282.00287.30287.3016,482,565
08 Feb 2022278.90287.30278.80287.30287.3013,485,026
07 Feb 2022277.95280.40268.78278.95278.959,721,063
04 Feb 2022280.00280.55268.45268.45268.4520,621,319
03 Feb 2022266.40278.27264.62277.00277.0015,955,370
02 Feb 2022265.00273.35259.35273.35273.3516,117,654
01 Feb 2022259.30264.70258.92260.15260.155,664,468
31 Jan 2022264.00264.50256.00259.50259.509,867,887
28 Jan 2022266.50266.50260.20261.05261.056,758,066
27 Jan 2022259.30273.05259.04273.05273.053,577,050
26 Jan 2022255.35264.05255.15257.30257.306,171,551
25 Jan 2022249.80254.40246.83254.40254.4011,658,829
24 Jan 2022256.50257.00243.95243.95243.9554,282,864
21 Jan 2022256.85258.70254.50255.85255.852,694,519
20 Jan 2022259.20261.10257.50258.35258.3519,538,942
19 Jan 2022260.25262.65258.05258.05258.059,980,172
18 Jan 2022263.30265.85261.50262.20262.203,725,279
17 Jan 2022266.50266.65262.05262.05262.0516,207,195
14 Jan 2022260.50270.05259.80270.05270.0512,236,993
13 Jan 2022260.85262.50258.66258.75258.7512,792,706
12 Jan 2022261.85262.10253.80253.80253.806,863,757
11 Jan 2022259.50261.55257.72257.90257.908,957,047
10 Jan 2022261.05263.70258.25260.85260.855,987,177
07 Jan 2022258.30260.80256.06259.10259.106,493,546
06 Jan 2022249.15258.73248.75257.15257.153,027,811
05 Jan 2022253.00259.95251.95252.80252.807,586,674
04 Jan 2022248.85254.40248.30252.55252.5511,877,097
31 Dec 2021250.00250.00241.85247.85247.85184,247
30 Dec 2021245.50247.50244.75244.75244.754,226,404
29 Dec 2021246.25246.95243.80243.80243.803,629,448
24 Dec 2021243.55245.45242.00243.00243.0085,531
23 Dec 2021240.60246.25240.00241.90241.904,480,017
22 Dec 2021238.10240.00236.18237.90237.903,780,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...