Banco Santander, S.A. (BNC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 383.17 | 388.00 | 381.13 | 385.50 | 385.50 | 141,578 |
| 18 Apr 2024 | 381.00 | 388.50 | 381.00 | 385.50 | 385.50 | 186,498,460 |
| 17 Apr 2024 | 372.00 | 380.56 | 372.00 | 380.00 | 380.00 | 6,290,349 |
| 16 Apr 2024 | 375.00 | 378.50 | 370.00 | 370.00 | 370.00 | 5,496,760 |
| 15 Apr 2024 | 379.00 | 384.00 | 377.50 | 378.50 | 378.50 | 38,227,140 |
| 12 Apr 2024 | 383.00 | 385.50 | 375.50 | 375.50 | 375.50 | 7,024,944 |
| 11 Apr 2024 | 390.50 | 393.00 | 377.13 | 380.00 | 380.00 | 6,509,931 |
| 10 Apr 2024 | 391.50 | 395.00 | 386.00 | 387.50 | 387.50 | 70,044,824 |
| 09 Apr 2024 | 396.50 | 398.13 | 390.13 | 391.50 | 391.50 | 3,571,999 |
| 08 Apr 2024 | 389.50 | 398.50 | 389.50 | 396.50 | 396.50 | 44,022,250 |
| 05 Apr 2024 | 397.00 | 402.50 | 379.91 | 393.00 | 393.00 | 5,151,837 |
| 04 Apr 2024 | 393.50 | 402.50 | 400.50 | 400.50 | 400.50 | 10,795,147 |
| 03 Apr 2024 | 398.50 | 398.50 | 386.10 | 390.00 | 390.00 | 3,641,214 |
| 02 Apr 2024 | 382.50 | 388.50 | 381.25 | 386.50 | 386.50 | 1,719,467 |
| 28 Mar 2024 | 386.00 | 391.00 | 377.36 | 386.00 | 386.00 | 9,498,794 |
| 27 Mar 2024 | 382.50 | 388.00 | 381.50 | 383.50 | 383.50 | 6,265,831 |
| 26 Mar 2024 | 379.50 | 387.50 | 379.50 | 387.50 | 387.50 | 7,385,937 |
| 25 Mar 2024 | 378.50 | 381.00 | 373.05 | 375.50 | 375.50 | 8,325,405 |
| 22 Mar 2024 | 352.50 | 379.50 | 352.50 | 373.00 | 373.00 | 8,405,674 |
| 21 Mar 2024 | 361.00 | 367.50 | 358.50 | 363.50 | 363.50 | 3,241,411 |
| 20 Mar 2024 | 340.00 | 362.00 | 340.00 | 362.00 | 362.00 | 2,500,903 |
| 19 Mar 2024 | 354.50 | 357.50 | 353.50 | 353.50 | 353.50 | 5,126,171 |
| 18 Mar 2024 | 351.00 | 354.50 | 347.93 | 351.50 | 351.50 | 8,306,257 |
| 15 Mar 2024 | 345.00 | 352.50 | 344.00 | 351.00 | 351.00 | 59,090,490 |
| 14 Mar 2024 | 348.00 | 349.50 | 342.00 | 342.00 | 342.00 | 22,298,152 |
| 13 Mar 2024 | 346.00 | 350.56 | 345.19 | 347.00 | 347.00 | 18,867,590 |
| 12 Mar 2024 | 341.00 | 346.06 | 339.00 | 339.00 | 339.00 | 26,276,980 |
| 11 Mar 2024 | 336.50 | 340.13 | 335.41 | 338.00 | 338.00 | 21,834,555 |
| 08 Mar 2024 | 341.00 | 343.50 | 338.13 | 338.50 | 338.50 | 12,739,689 |
| 07 Mar 2024 | 333.50 | 342.00 | 333.00 | 336.50 | 336.50 | 12,244,152 |
| 06 Mar 2024 | 329.50 | 337.06 | 329.00 | 332.00 | 332.00 | 27,546,293 |
| 05 Mar 2024 | 328.00 | 330.50 | 326.56 | 329.00 | 329.00 | 5,119,974 |
| 04 Mar 2024 | 326.00 | 333.09 | 326.00 | 328.50 | 328.50 | 8,093,617 |
| 01 Mar 2024 | 332.50 | 332.50 | 328.13 | 329.00 | 329.00 | 11,685,681 |
| 29 Feb 2024 | 330.00 | 334.00 | 327.50 | 327.50 | 327.50 | 9,909,804 |
| 28 Feb 2024 | 327.00 | 331.50 | 319.63 | 328.00 | 328.00 | 9,793,403 |
| 27 Feb 2024 | 325.50 | 328.00 | 324.50 | 324.50 | 324.50 | 5,746,344 |
| 26 Feb 2024 | 327.50 | 328.50 | 324.00 | 324.00 | 324.00 | 2,437,260 |
| 23 Feb 2024 | 327.50 | 330.50 | 323.63 | 330.50 | 330.50 | 7,851,000 |
| 22 Feb 2024 | 328.50 | 331.06 | 326.50 | 326.50 | 326.50 | 20,361,008 |
| 21 Feb 2024 | 324.50 | 329.50 | 323.63 | 326.00 | 326.00 | 86,187,527 |
| 20 Feb 2024 | 320.00 | 325.63 | 319.00 | 323.50 | 323.50 | 33,310,212 |
| 19 Feb 2024 | 313.50 | 321.50 | 308.65 | 318.00 | 318.00 | 4,023,165 |
| 16 Feb 2024 | 316.50 | 318.50 | 310.50 | 310.50 | 310.50 | 9,487,076 |
| 15 Feb 2024 | 315.50 | 316.50 | 308.00 | 308.00 | 308.00 | 15,621,983 |
| 14 Feb 2024 | 314.50 | 318.38 | 311.50 | 311.50 | 311.50 | 6,298,466 |
| 13 Feb 2024 | 315.50 | 317.00 | 310.50 | 313.00 | 313.00 | 10,077,451 |
| 12 Feb 2024 | 313.50 | 317.00 | 310.00 | 310.00 | 310.00 | 23,736,362 |
| 09 Feb 2024 | 314.00 | 316.56 | 311.44 | 316.00 | 316.00 | 6,695,621 |
| 08 Feb 2024 | 316.00 | 316.50 | 312.44 | 314.50 | 314.50 | 16,667,573 |
| 07 Feb 2024 | 319.00 | 321.48 | 312.44 | 315.50 | 315.50 | 26,326,548 |
| 06 Feb 2024 | 318.50 | 321.38 | 318.00 | 318.00 | 318.00 | 10,980,079 |
| 05 Feb 2024 | 334.00 | 334.00 | 311.13 | 316.50 | 316.50 | 28,712,959 |
| 02 Feb 2024 | 310.00 | 331.49 | 310.00 | 329.50 | 329.50 | 4,601,069 |
| 01 Feb 2024 | 317.00 | 331.00 | 317.00 | 323.00 | 323.00 | 16,353,374 |
| 31 Jan 2024 | 320.00 | 322.06 | 313.00 | 317.00 | 317.00 | 10,580,474 |
| 30 Jan 2024 | 306.00 | 314.50 | 304.50 | 311.00 | 311.00 | 21,147,256 |
| 29 Jan 2024 | 318.50 | 318.50 | 304.56 | 305.25 | 305.25 | 8,582,542 |
| 26 Jan 2024 | 306.00 | 316.50 | 306.00 | 316.50 | 316.50 | 9,270,216 |
| 25 Jan 2024 | 316.00 | 316.50 | 306.00 | 306.00 | 306.00 | 8,139,962 |
| 24 Jan 2024 | 315.00 | 319.50 | 308.17 | 319.50 | 319.50 | 15,124,306 |
| 23 Jan 2024 | 321.00 | 321.50 | 313.56 | 320.00 | 320.00 | 3,188,844 |
| 22 Jan 2024 | 321.00 | 324.00 | 316.00 | 316.00 | 316.00 | 11,282,531 |
| 19 Jan 2024 | 320.00 | 320.56 | 307.00 | 307.00 | 307.00 | 10,351,433 |
| 18 Jan 2024 | 314.00 | 319.33 | 311.50 | 317.50 | 317.50 | 6,132,699 |
| 17 Jan 2024 | 315.50 | 316.50 | 313.13 | 313.75 | 313.75 | 71,469,433 |
| 16 Jan 2024 | 323.00 | 323.00 | 316.50 | 316.50 | 316.50 | 5,052,856 |
| 15 Jan 2024 | 325.00 | 329.00 | 323.13 | 326.50 | 326.50 | 22,394,637 |
| 12 Jan 2024 | 327.50 | 330.00 | 325.94 | 328.00 | 328.00 | 4,744,007 |
| 11 Jan 2024 | 333.00 | 333.50 | 323.50 | 323.50 | 323.50 | 3,095,924 |
| 10 Jan 2024 | 332.00 | 334.50 | 329.94 | 331.00 | 331.00 | 12,161,323 |
| 09 Jan 2024 | 336.00 | 335.50 | 331.50 | 331.50 | 331.50 | 8,942,298 |
| 08 Jan 2024 | 340.00 | 340.00 | 333.07 | 335.50 | 335.50 | 6,141,179 |
| 05 Jan 2024 | 332.00 | 339.06 | 331.05 | 334.00 | 334.00 | 8,201,768 |
| 04 Jan 2024 | 328.50 | 335.06 | 328.00 | 332.00 | 332.00 | 18,081,713 |
| 03 Jan 2024 | 326.50 | 336.50 | 326.50 | 326.50 | 326.50 | 4,917,806 |
| 02 Jan 2024 | 329.50 | 336.00 | 327.50 | 332.50 | 332.50 | 2,944,916 |
| 29 Dec 2023 | 329.00 | 330.00 | 328.50 | 329.00 | 329.00 | 1,612,072 |
| 28 Dec 2023 | 331.50 | 332.00 | 326.56 | 327.00 | 327.00 | 2,438,769 |
| 27 Dec 2023 | 328.50 | 332.00 | 326.56 | 329.00 | 329.00 | 3,464,465 |
| 22 Dec 2023 | 321.00 | 330.50 | 321.00 | 330.50 | 330.50 | 2,311,211 |
| 21 Dec 2023 | 328.50 | 330.00 | 321.50 | 321.50 | 321.50 | 3,045,935 |
| 20 Dec 2023 | 329.50 | 330.44 | 323.13 | 326.50 | 326.50 | 8,432,053 |
| 19 Dec 2023 | 326.50 | 332.50 | 324.50 | 332.50 | 332.50 | 5,511,631 |
| 18 Dec 2023 | 324.50 | 329.47 | 322.00 | 322.00 | 322.00 | 25,558,406 |
| 15 Dec 2023 | 331.00 | 336.50 | 324.94 | 328.50 | 328.50 | 39,867,484 |
| 14 Dec 2023 | 335.00 | 336.00 | 327.00 | 327.00 | 327.00 | 21,669,011 |
| 13 Dec 2023 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | 14,926,634 |
| 12 Dec 2023 | 338.50 | 339.00 | 331.00 | 331.00 | 331.00 | 6,362,566 |
| 11 Dec 2023 | 337.50 | 338.38 | 330.00 | 330.00 | 330.00 | 14,516,734 |
| 08 Dec 2023 | 333.00 | 339.50 | 331.13 | 336.50 | 336.50 | 4,511,170 |
| 07 Dec 2023 | 339.50 | 340.00 | 326.63 | 330.00 | 330.00 | 4,089,973 |
| 06 Dec 2023 | 330.00 | 340.07 | 330.00 | 337.50 | 337.50 | 8,530,271 |
| 05 Dec 2023 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | 10,124,589 |
| 04 Dec 2023 | 328.50 | 330.00 | 326.50 | 328.00 | 328.00 | 5,305,396 |
| 01 Dec 2023 | 330.00 | 330.50 | 326.50 | 326.50 | 326.50 | 15,487,475 |
| 30 Nov 2023 | 329.50 | 331.50 | 323.50 | 323.50 | 323.50 | 76,146,806 |
| 29 Nov 2023 | 327.00 | 329.50 | 325.13 | 325.50 | 325.50 | 31,722,011 |
| 28 Nov 2023 | 321.00 | 327.50 | 321.00 | 325.00 | 325.00 | 2,774,392 |
| 27 Nov 2023 | 325.50 | 327.50 | 321.57 | 327.50 | 327.50 | 7,124,431 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.