Mail

BNC.L - Banco Santander, S.A.

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2020	205.67	206.89	198.99	201.70	201.70	964,144
02 Jul 2020	196.86	209.40	195.16	208.00	208.00	9,008,568
01 Jul 2020	196.22	200.40	190.62	190.62	190.62	16,470,805
30 Jun 2020	201.40	202.90	194.10	202.90	202.90	4,364,052
29 Jun 2020	194.46	204.45	191.68	204.45	204.45	109,879,002
26 Jun 2020	200.25	200.25	193.40	196.14	196.14	2,273,756
25 Jun 2020	192.12	198.54	189.26	191.82	191.82	18,103,444
24 Jun 2020	202.30	204.15	194.20	195.00	195.00	29,615,778
23 Jun 2020	194.50	205.80	193.50	202.30	202.30	138,371,581
22 Jun 2020	198.00	198.00	190.98	196.80	196.80	19,098,459
19 Jun 2020	199.24	201.60	194.04	198.00	198.00	18,870,160
18 Jun 2020	198.94	203.75	193.78	197.50	197.50	21,030,706
17 Jun 2020	201.00	206.35	198.36	200.60	200.60	231,957,443
16 Jun 2020	199.22	206.15	195.57	206.15	206.15	28,229,655
15 Jun 2020	190.02	204.35	188.98	199.86	199.86	6,490,491
12 Jun 2020	195.94	205.05	194.58	196.00	196.00	16,769,850
11 Jun 2020	218.00	218.00	197.06	202.00	202.00	42,462,079
10 Jun 2020	225.20	230.65	214.60	219.20	219.20	29,686,266
09 Jun 2020	229.00	229.00	216.25	223.50	223.50	71,299,930
08 Jun 2020	217.00	232.00	217.00	229.00	229.00	35,627,961
05 Jun 2020	209.90	225.00	209.00	217.85	217.85	34,554,413
04 Jun 2020	197.24	209.90	195.30	209.90	209.90	77,031,383
03 Jun 2020	197.00	200.35	193.76	200.00	200.00	14,529,619
02 Jun 2020	184.64	195.00	183.60	187.68	187.68	19,500,091
01 Jun 2020	188.00	189.44	182.74	189.44	189.44	2,877,132
29 May 2020	187.80	190.06	181.30	187.98	187.98	11,406,095
28 May 2020	192.14	197.26	186.22	191.34	191.34	20,370,122
27 May 2020	184.60	193.54	184.42	192.82	192.82	97,853,628
26 May 2020	175.96	182.78	172.24	182.78	182.78	22,395,858
22 May 2020	170.90	172.80	162.34	169.82	169.82	4,802,977
21 May 2020	165.54	170.48	164.56	166.05	166.05	54,055,949
20 May 2020	165.02	169.62	159.14	168.74	168.74	137,654,147
19 May 2020	175.70	179.21	160.26	164.21	164.21	12,903,740
18 May 2020	166.06	172.00	164.21	171.50	171.50	3,617,713
15 May 2020	167.80	169.72	161.44	163.80	163.80	3,491,524
14 May 2020	164.98	168.00	159.28	166.07	166.07	41,550,736
13 May 2020	170.34	170.70	166.58	167.18	167.18	46,108,715
12 May 2020	170.00	173.60	168.49	172.83	172.83	14,631,408
11 May 2020	176.00	180.14	169.58	173.08	173.08	16,720,359
07 May 2020	171.70	172.70	168.22	170.00	170.00	54,026,300
06 May 2020	173.00	174.52	168.50	169.61	169.61	39,114,771
05 May 2020	173.54	178.26	170.10	172.22	172.22	8,067,041
04 May 2020	177.08	178.00	171.42	173.72	173.72	10,103,818
01 May 2020	185.52	188.10	171.82	175.85	175.85	275,030
01 May 2020	10 Dividend
30 Apr 2020	189.04	191.62	175.72	180.12	170.12	15,039,178
29 Apr 2020	181.72	189.74	179.72	185.02	174.75	48,394,445
28 Apr 2020	177.00	183.44	169.02	173.90	164.25	4,312,251
27 Apr 2020	171.84	173.07	167.80	170.74	161.26	63,531,091
24 Apr 2020	171.00	172.57	166.00	167.24	157.96	3,061,503
23 Apr 2020	169.00	175.90	168.86	174.03	164.37	4,267,807
22 Apr 2020	166.42	170.18	164.50	169.00	159.62	1,480,368
21 Apr 2020	170.00	170.00	162.98	168.00	158.67	5,092,803
20 Apr 2020	173.44	173.49	164.98	169.00	159.62	6,878,190
17 Apr 2020	178.08	178.44	170.20	176.84	167.02	19,584,779
16 Apr 2020	178.52	181.77	170.20	172.12	162.56	7,082,983
15 Apr 2020	191.00	191.00	175.12	180.00	170.01	14,464,572
14 Apr 2020	194.02	195.14	183.56	184.77	174.51	33,507,454
09 Apr 2020	199.66	199.66	190.80	197.56	186.59	3,725,701
08 Apr 2020	193.78	196.68	191.34	195.00	184.17	2,485,126
07 Apr 2020	201.35	207.55	193.55	203.25	191.97	37,292,835
06 Apr 2020	194.20	200.65	189.68	200.65	189.51	78,012,116
03 Apr 2020	185.62	188.84	181.58	185.00	174.73	13,219,023
02 Apr 2020	192.10	195.22	183.64	189.34	178.83	164,818,329
01 Apr 2020	192.22	192.22	187.10	189.94	179.39	67,178,361
31 Mar 2020	200.50	223.00	192.20	196.41	185.51	13,856,748
30 Mar 2020	202.10	223.00	192.20	194.00	183.23	13,754,236
27 Mar 2020	229.15	229.15	203.07	211.00	199.29	69,350,093
26 Mar 2020	217.55	228.55	216.40	222.75	210.38	21,398,501
25 Mar 2020	222.40	229.40	212.10	219.10	206.94	55,021,848
24 Mar 2020	203.85	214.60	202.60	212.68	200.87	143,472,568
23 Mar 2020	185.78	204.30	184.44	195.42	184.57	47,972,777
20 Mar 2020	192.84	196.83	183.44	193.94	183.17	74,432,142
19 Mar 2020	193.24	205.10	185.74	187.05	176.67	46,443,089
18 Mar 2020	196.56	197.28	183.10	193.12	182.40	40,449,192
17 Mar 2020	196.26	201.95	177.58	198.11	187.11	41,732,975
16 Mar 2020	205.25	205.25	175.44	187.82	177.39	124,235,153
13 Mar 2020	211.95	232.00	196.86	200.45	189.32	106,886,158
12 Mar 2020	232.10	232.10	195.00	195.00	184.17	106,795,640
11 Mar 2020	230.00	247.65	230.00	233.35	220.39	25,701,484
10 Mar 2020	230.85	251.05	230.00	233.20	220.25	27,083,730
09 Mar 2020	239.05	247.68	230.75	235.45	222.38	24,725,353
06 Mar 2020	262.80	267.70	259.85	261.45	246.93	33,010,310
05 Mar 2020	285.35	287.65	268.00	270.30	255.29	4,094,420
04 Mar 2020	283.65	287.50	278.80	285.95	270.07	4,065,955
03 Mar 2020	288.15	293.65	280.25	284.75	268.94	7,687,846
02 Mar 2020	280.85	294.05	275.47	283.80	268.04	69,680,605
28 Feb 2020	285.00	288.50	279.60	285.88	270.00	40,377,289
27 Feb 2020	294.70	296.70	287.15	291.10	274.94	23,108,404
26 Feb 2020	294.00	300.90	289.25	297.45	280.94	47,843,837
25 Feb 2020	304.30	304.60	292.85	294.20	277.87	12,785,440
24 Feb 2020	306.85	308.25	300.85	303.50	286.65	6,014,539
21 Feb 2020	318.65	321.55	313.81	319.40	301.67	4,776,524
20 Feb 2020	327.85	329.27	323.05	323.05	305.11	2,526,133
19 Feb 2020	325.65	329.05	323.45	328.20	309.98	3,102,592
18 Feb 2020	330.00	330.30	323.35	328.80	310.55	11,568,690
17 Feb 2020	335.50	335.50	327.15	332.65	314.18	3,026,907
14 Feb 2020	326.35	329.15	325.84	327.70	309.51	8,638,508
13 Feb 2020	326.95	329.80	324.89	327.50	309.32	2,837,653
12 Feb 2020	325.00	331.62	314.50	325.00	306.96	12,296,829
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