BNC.L - Banco Santander, S.A.

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2020205.67206.89198.99201.70201.70964,144
02 Jul 2020196.86209.40195.16208.00208.009,008,568
01 Jul 2020196.22200.40190.62190.62190.6216,470,805
30 Jun 2020201.40202.90194.10202.90202.904,364,052
29 Jun 2020194.46204.45191.68204.45204.45109,879,002
26 Jun 2020200.25200.25193.40196.14196.142,273,756
25 Jun 2020192.12198.54189.26191.82191.8218,103,444
24 Jun 2020202.30204.15194.20195.00195.0029,615,778
23 Jun 2020194.50205.80193.50202.30202.30138,371,581
22 Jun 2020198.00198.00190.98196.80196.8019,098,459
19 Jun 2020199.24201.60194.04198.00198.0018,870,160
18 Jun 2020198.94203.75193.78197.50197.5021,030,706
17 Jun 2020201.00206.35198.36200.60200.60231,957,443
16 Jun 2020199.22206.15195.57206.15206.1528,229,655
15 Jun 2020190.02204.35188.98199.86199.866,490,491
12 Jun 2020195.94205.05194.58196.00196.0016,769,850
11 Jun 2020218.00218.00197.06202.00202.0042,462,079
10 Jun 2020225.20230.65214.60219.20219.2029,686,266
09 Jun 2020229.00229.00216.25223.50223.5071,299,930
08 Jun 2020217.00232.00217.00229.00229.0035,627,961
05 Jun 2020209.90225.00209.00217.85217.8534,554,413
04 Jun 2020197.24209.90195.30209.90209.9077,031,383
03 Jun 2020197.00200.35193.76200.00200.0014,529,619
02 Jun 2020184.64195.00183.60187.68187.6819,500,091
01 Jun 2020188.00189.44182.74189.44189.442,877,132
29 May 2020187.80190.06181.30187.98187.9811,406,095
28 May 2020192.14197.26186.22191.34191.3420,370,122
27 May 2020184.60193.54184.42192.82192.8297,853,628
26 May 2020175.96182.78172.24182.78182.7822,395,858
22 May 2020170.90172.80162.34169.82169.824,802,977
21 May 2020165.54170.48164.56166.05166.0554,055,949
20 May 2020165.02169.62159.14168.74168.74137,654,147
19 May 2020175.70179.21160.26164.21164.2112,903,740
18 May 2020166.06172.00164.21171.50171.503,617,713
15 May 2020167.80169.72161.44163.80163.803,491,524
14 May 2020164.98168.00159.28166.07166.0741,550,736
13 May 2020170.34170.70166.58167.18167.1846,108,715
12 May 2020170.00173.60168.49172.83172.8314,631,408
11 May 2020176.00180.14169.58173.08173.0816,720,359
07 May 2020171.70172.70168.22170.00170.0054,026,300
06 May 2020173.00174.52168.50169.61169.6139,114,771
05 May 2020173.54178.26170.10172.22172.228,067,041
04 May 2020177.08178.00171.42173.72173.7210,103,818
01 May 2020185.52188.10171.82175.85175.85275,030
01 May 202010 Dividend
30 Apr 2020189.04191.62175.72180.12170.1215,039,178
29 Apr 2020181.72189.74179.72185.02174.7548,394,445
28 Apr 2020177.00183.44169.02173.90164.254,312,251
27 Apr 2020171.84173.07167.80170.74161.2663,531,091
24 Apr 2020171.00172.57166.00167.24157.963,061,503
23 Apr 2020169.00175.90168.86174.03164.374,267,807
22 Apr 2020166.42170.18164.50169.00159.621,480,368
21 Apr 2020170.00170.00162.98168.00158.675,092,803
20 Apr 2020173.44173.49164.98169.00159.626,878,190
17 Apr 2020178.08178.44170.20176.84167.0219,584,779
16 Apr 2020178.52181.77170.20172.12162.567,082,983
15 Apr 2020191.00191.00175.12180.00170.0114,464,572
14 Apr 2020194.02195.14183.56184.77174.5133,507,454
09 Apr 2020199.66199.66190.80197.56186.593,725,701
08 Apr 2020193.78196.68191.34195.00184.172,485,126
07 Apr 2020201.35207.55193.55203.25191.9737,292,835
06 Apr 2020194.20200.65189.68200.65189.5178,012,116
03 Apr 2020185.62188.84181.58185.00174.7313,219,023
02 Apr 2020192.10195.22183.64189.34178.83164,818,329
01 Apr 2020192.22192.22187.10189.94179.3967,178,361
31 Mar 2020200.50223.00192.20196.41185.5113,856,748
30 Mar 2020202.10223.00192.20194.00183.2313,754,236
27 Mar 2020229.15229.15203.07211.00199.2969,350,093
26 Mar 2020217.55228.55216.40222.75210.3821,398,501
25 Mar 2020222.40229.40212.10219.10206.9455,021,848
24 Mar 2020203.85214.60202.60212.68200.87143,472,568
23 Mar 2020185.78204.30184.44195.42184.5747,972,777
20 Mar 2020192.84196.83183.44193.94183.1774,432,142
19 Mar 2020193.24205.10185.74187.05176.6746,443,089
18 Mar 2020196.56197.28183.10193.12182.4040,449,192
17 Mar 2020196.26201.95177.58198.11187.1141,732,975
16 Mar 2020205.25205.25175.44187.82177.39124,235,153
13 Mar 2020211.95232.00196.86200.45189.32106,886,158
12 Mar 2020232.10232.10195.00195.00184.17106,795,640
11 Mar 2020230.00247.65230.00233.35220.3925,701,484
10 Mar 2020230.85251.05230.00233.20220.2527,083,730
09 Mar 2020239.05247.68230.75235.45222.3824,725,353
06 Mar 2020262.80267.70259.85261.45246.9333,010,310
05 Mar 2020285.35287.65268.00270.30255.294,094,420
04 Mar 2020283.65287.50278.80285.95270.074,065,955
03 Mar 2020288.15293.65280.25284.75268.947,687,846
02 Mar 2020280.85294.05275.47283.80268.0469,680,605
28 Feb 2020285.00288.50279.60285.88270.0040,377,289
27 Feb 2020294.70296.70287.15291.10274.9423,108,404
26 Feb 2020294.00300.90289.25297.45280.9447,843,837
25 Feb 2020304.30304.60292.85294.20277.8712,785,440
24 Feb 2020306.85308.25300.85303.50286.656,014,539
21 Feb 2020318.65321.55313.81319.40301.674,776,524
20 Feb 2020327.85329.27323.05323.05305.112,526,133
19 Feb 2020325.65329.05323.45328.20309.983,102,592
18 Feb 2020330.00330.30323.35328.80310.5511,568,690
17 Feb 2020335.50335.50327.15332.65314.183,026,907
14 Feb 2020326.35329.15325.84327.70309.518,638,508
13 Feb 2020326.95329.80324.89327.50309.322,837,653
12 Feb 2020325.00331.62314.50325.00306.9612,296,829
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more