BNC.L - Banco Santander, S.A.

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2020296.22296.95291.85296.05296.05151,033
27 Jan 2020300.05302.12292.55294.70294.7011,447,916
24 Jan 2020------
23 Jan 2020304.05309.71300.60301.45301.4514,647,728
22 Jan 2020308.00308.49300.25301.65301.653,283,484
21 Jan 2020305.05309.60305.01307.50307.504,121,214
20 Jan 2020314.20314.20306.30306.30306.3029,550,216
17 Jan 2020312.00315.90311.15315.90315.90190,578,560
16 Jan 2020306.40311.20303.85309.65309.655,681,442
15 Jan 2020308.80309.46305.20306.20306.205,886,685
14 Jan 2020313.60320.09308.50309.45309.4511,528,138
13 Jan 2020307.80326.06305.40317.30317.3025,600,374
10 Jan 2020320.85326.06313.43317.75317.7526,858,488
09 Jan 2020321.20329.82318.10318.10318.1010,267,842
08 Jan 2020310.85319.45310.85318.60318.607,545,443
07 Jan 2020321.80323.26318.25319.15319.152,642,564
06 Jan 2020321.40328.50316.30328.50328.5012,710,553
03 Jan 2020334.00334.00321.82330.70330.707,355,601
02 Jan 2020320.65333.15319.05333.15333.1512,328,895
31 Dec 2019316.90317.82314.00316.30316.30592,274
30 Dec 2019319.60321.64316.00316.00316.0010,851,770
27 Dec 2019319.45323.85317.88323.85323.852,993,457
24 Dec 2019327.55328.00318.85328.00328.00690,327
23 Dec 2019315.55325.00315.55322.05322.0519,822,652
20 Dec 2019320.00327.71320.00323.80323.80216,267,818
19 Dec 2019321.90329.61320.55323.70323.70106,396,166
18 Dec 2019319.45323.80319.05323.45323.455,587,971
17 Dec 2019318.00321.15317.50320.40320.404,427,299
16 Dec 2019305.00318.35305.00318.35318.354,523,897
13 Dec 2019317.20320.45309.80310.25310.2514,615,784
12 Dec 2019301.30320.14300.62312.30312.3018,035,797
11 Dec 2019299.20301.90298.62299.50299.5039,368,586
10 Dec 2019301.50302.55296.98301.50301.5022,972,118
09 Dec 2019301.25304.95300.21303.80303.8019,598,971
06 Dec 2019300.95303.00297.75302.50302.501,429,725
05 Dec 2019300.60302.58298.40299.08299.084,161,003
04 Dec 2019295.90300.57294.81298.80298.8016,714,367
03 Dec 2019298.90299.01293.10295.05295.0517,519,932
02 Dec 2019303.50306.00297.85300.25300.252,777,848
29 Nov 2019312.80312.80300.30302.05302.054,527,949
28 Nov 2019306.05311.52303.05304.20304.2010,089,042
27 Nov 2019309.25310.70305.65305.65305.651,547,501
26 Nov 2019309.80311.16307.17308.30308.3021,249,049
25 Nov 2019312.90313.95310.00310.20310.2024,710,640
22 Nov 2019310.00314.86306.40310.45310.453,522,640
21 Nov 2019299.90305.92298.90303.90303.9010,832,304
20 Nov 2019300.05303.10298.25300.65300.651,958,086
19 Nov 2019303.75306.80301.90301.90301.909,819,593
18 Nov 2019308.75314.35300.45314.35314.352,315,339
15 Nov 2019306.50307.42303.20303.75303.7511,360,516
14 Nov 2019307.45312.10302.85312.10312.102,583,789
13 Nov 2019315.15315.15303.45309.90309.9010,129,220
12 Nov 2019324.65325.50317.09319.05319.055,217,617
11 Nov 2019320.25322.65317.46321.25321.253,724,370
08 Nov 2019329.60330.25321.30321.30321.309,626,010
07 Nov 2019327.05332.75324.60332.20332.2069,946,480
06 Nov 2019322.00330.10322.00323.05323.0521,406,810
05 Nov 2019335.00339.85322.70325.60325.6041,336,258
04 Nov 2019315.00330.65314.85330.65330.6538,999,620
01 Nov 2019301.00313.15301.00312.30312.30106,775,700
31 Oct 2019319.10319.10301.00301.00301.00149,149,255
30 Oct 2019334.70335.47313.75327.95327.9516,419,371
30 Oct 201910 Dividend
29 Oct 2019344.15344.95340.10344.95334.9510,549,499
28 Oct 2019341.65347.80341.08347.80337.728,120,846
25 Oct 2019339.00344.97339.00341.40331.5094,903,072
24 Oct 2019340.00348.40340.00344.35334.37101,362,421
23 Oct 2019340.15344.35339.65343.45333.4936,288,514
22 Oct 2019343.15343.30338.80341.45331.553,469,998
21 Oct 2019338.40345.25336.43345.25335.2430,644,215
18 Oct 2019331.70336.55331.40336.25326.5022,421,795
17 Oct 2019337.35341.80332.28334.75325.0530,737,786
16 Oct 2019336.35340.05332.05338.80328.9813,278,674
15 Oct 2019330.75337.00328.65336.63326.872,150,398
14 Oct 2019329.25330.20320.44330.20320.636,457,203
11 Oct 2019320.00330.90320.00328.95319.4115,155,013
10 Oct 2019319.05325.95319.05322.55313.202,874,085
09 Oct 2019319.05319.70316.08317.45308.252,157,516
08 Oct 2019319.90320.08311.90316.73307.542,275,701
07 Oct 2019312.70317.90311.62317.30308.104,178,567
04 Oct 2019312.15314.70309.15313.25304.17110,139,341
03 Oct 2019314.00317.65308.45310.30301.305,861,355
02 Oct 2019326.45328.70312.90312.90303.833,041,594
01 Oct 2019332.05334.95328.60328.80319.2725,069,807
30 Sep 2019327.45333.35327.45332.30322.6729,864,198
27 Sep 2019324.40330.00322.80328.35318.834,090,393
26 Sep 2019322.20324.05319.45322.60313.256,685,005
25 Sep 2019319.35321.40313.40321.25311.942,432,775
24 Sep 2019321.00327.40319.70320.60311.314,905,881
23 Sep 2019330.40330.90321.35324.10314.7077,834,932
20 Sep 2019326.30333.80325.45330.80321.215,374,182
19 Sep 2019323.10329.90321.20327.80318.301,376,140
18 Sep 2019325.25327.30320.80321.70312.3747,188,205
17 Sep 2019332.15332.46324.35325.45316.0223,454,263
16 Sep 2019336.80338.43332.07335.10325.392,475,826
13 Sep 2019336.45342.85336.00340.00330.14284,639
12 Sep 2019331.85339.19321.60334.35324.6615,899,167
11 Sep 2019336.05338.40327.68329.85320.2910,405,295
10 Sep 2019324.65333.36321.90333.00323.356,877,625
09 Sep 2019319.20322.30317.44321.80312.4740,984,298
*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