UK Markets close in 6 hrs 33 mins

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
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021268.15268.15264.80266.70266.70389,878
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
05 May 2021275.20278.50274.30278.50278.503,455,165
04 May 2021276.50281.00270.25270.25270.2510,074,354
30 Apr 2021274.65280.25272.75276.65276.657,536,945
30 Apr 20212.75 Dividend
29 Apr 2021272.95279.25271.85278.70275.9510,091,866
28 Apr 2021255.80275.30255.80275.30272.587,768,729
27 Apr 2021256.00263.35251.70258.95256.396,491,768
26 Apr 2021248.05255.40244.90255.40252.883,263,299
23 Apr 2021245.50249.00244.30247.60245.163,296,646
22 Apr 2021243.40249.49240.49249.00246.541,196,634
21 Apr 2021248.90249.52239.25244.95242.532,854,711
20 Apr 2021255.25255.86243.75243.75241.343,730,362
19 Apr 2021250.05256.70248.05255.45252.931,506,008
16 Apr 2021249.25251.85247.55248.55246.105,572,589
15 Apr 2021255.20255.20245.75245.85243.421,311,033
14 Apr 2021248.85256.00248.65256.00253.471,218,542
13 Apr 2021248.00254.65248.00248.00245.554,069,373
12 Apr 2021250.00254.25247.30250.15247.6831,940,062
09 Apr 2021254.00257.22250.45255.00252.482,934,584
08 Apr 2021255.50256.05248.98250.20247.732,993,284
07 Apr 2021254.00255.50250.15255.50252.982,212,982
06 Apr 2021248.65253.35247.05247.05244.613,391,358
01 Apr 2021252.00252.00243.90244.50242.092,310,281
31 Mar 2021249.80251.00245.60251.00248.522,488,240
30 Mar 2021247.65251.90246.45251.90249.413,514,926
29 Mar 2021246.25253.10242.94247.25244.813,773,163
26 Mar 2021241.60253.55241.60248.55246.106,236,813
25 Mar 2021247.00247.82241.09241.60239.227,523,026
24 Mar 2021244.00250.00239.60250.00247.535,214,102
23 Mar 2021239.00247.60239.00244.00241.593,630,395
22 Mar 2021248.00254.46243.55243.55241.1510,715,439
19 Mar 2021252.75253.65247.95248.00245.5514,187,609
18 Mar 2021252.00258.10252.00258.00255.452,804,731
17 Mar 2021249.25255.00247.96251.30248.8210,681,062
16 Mar 2021253.75256.50247.70255.00252.485,974,070
15 Mar 2021255.70259.00249.70250.25247.784,980,551
12 Mar 2021250.85255.40248.48255.00252.483,420,423
11 Mar 2021255.10255.80244.65251.90249.414,416,386
10 Mar 2021252.70256.80251.26252.00249.512,211,503
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...