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 |
|---|---|---|---|---|---|---|
| 28 Jan 2020 | 296.22 | 296.95 | 291.85 | 296.05 | 296.05 | 151,033 |
| 27 Jan 2020 | 300.05 | 302.12 | 292.55 | 294.70 | 294.70 | 11,447,916 |
| 24 Jan 2020 | - | - | - | - | - | - |
| 23 Jan 2020 | 304.05 | 309.71 | 300.60 | 301.45 | 301.45 | 14,647,728 |
| 22 Jan 2020 | 308.00 | 308.49 | 300.25 | 301.65 | 301.65 | 3,283,484 |
| 21 Jan 2020 | 305.05 | 309.60 | 305.01 | 307.50 | 307.50 | 4,121,214 |
| 20 Jan 2020 | 314.20 | 314.20 | 306.30 | 306.30 | 306.30 | 29,550,216 |
| 17 Jan 2020 | 312.00 | 315.90 | 311.15 | 315.90 | 315.90 | 190,578,560 |
| 16 Jan 2020 | 306.40 | 311.20 | 303.85 | 309.65 | 309.65 | 5,681,442 |
| 15 Jan 2020 | 308.80 | 309.46 | 305.20 | 306.20 | 306.20 | 5,886,685 |
| 14 Jan 2020 | 313.60 | 320.09 | 308.50 | 309.45 | 309.45 | 11,528,138 |
| 13 Jan 2020 | 307.80 | 326.06 | 305.40 | 317.30 | 317.30 | 25,600,374 |
| 10 Jan 2020 | 320.85 | 326.06 | 313.43 | 317.75 | 317.75 | 26,858,488 |
| 09 Jan 2020 | 321.20 | 329.82 | 318.10 | 318.10 | 318.10 | 10,267,842 |
| 08 Jan 2020 | 310.85 | 319.45 | 310.85 | 318.60 | 318.60 | 7,545,443 |
| 07 Jan 2020 | 321.80 | 323.26 | 318.25 | 319.15 | 319.15 | 2,642,564 |
| 06 Jan 2020 | 321.40 | 328.50 | 316.30 | 328.50 | 328.50 | 12,710,553 |
| 03 Jan 2020 | 334.00 | 334.00 | 321.82 | 330.70 | 330.70 | 7,355,601 |
| 02 Jan 2020 | 320.65 | 333.15 | 319.05 | 333.15 | 333.15 | 12,328,895 |
| 31 Dec 2019 | 316.90 | 317.82 | 314.00 | 316.30 | 316.30 | 592,274 |
| 30 Dec 2019 | 319.60 | 321.64 | 316.00 | 316.00 | 316.00 | 10,851,770 |
| 27 Dec 2019 | 319.45 | 323.85 | 317.88 | 323.85 | 323.85 | 2,993,457 |
| 24 Dec 2019 | 327.55 | 328.00 | 318.85 | 328.00 | 328.00 | 690,327 |
| 23 Dec 2019 | 315.55 | 325.00 | 315.55 | 322.05 | 322.05 | 19,822,652 |
| 20 Dec 2019 | 320.00 | 327.71 | 320.00 | 323.80 | 323.80 | 216,267,818 |
| 19 Dec 2019 | 321.90 | 329.61 | 320.55 | 323.70 | 323.70 | 106,396,166 |
| 18 Dec 2019 | 319.45 | 323.80 | 319.05 | 323.45 | 323.45 | 5,587,971 |
| 17 Dec 2019 | 318.00 | 321.15 | 317.50 | 320.40 | 320.40 | 4,427,299 |
| 16 Dec 2019 | 305.00 | 318.35 | 305.00 | 318.35 | 318.35 | 4,523,897 |
| 13 Dec 2019 | 317.20 | 320.45 | 309.80 | 310.25 | 310.25 | 14,615,784 |
| 12 Dec 2019 | 301.30 | 320.14 | 300.62 | 312.30 | 312.30 | 18,035,797 |
| 11 Dec 2019 | 299.20 | 301.90 | 298.62 | 299.50 | 299.50 | 39,368,586 |
| 10 Dec 2019 | 301.50 | 302.55 | 296.98 | 301.50 | 301.50 | 22,972,118 |
| 09 Dec 2019 | 301.25 | 304.95 | 300.21 | 303.80 | 303.80 | 19,598,971 |
| 06 Dec 2019 | 300.95 | 303.00 | 297.75 | 302.50 | 302.50 | 1,429,725 |
| 05 Dec 2019 | 300.60 | 302.58 | 298.40 | 299.08 | 299.08 | 4,161,003 |
| 04 Dec 2019 | 295.90 | 300.57 | 294.81 | 298.80 | 298.80 | 16,714,367 |
| 03 Dec 2019 | 298.90 | 299.01 | 293.10 | 295.05 | 295.05 | 17,519,932 |
| 02 Dec 2019 | 303.50 | 306.00 | 297.85 | 300.25 | 300.25 | 2,777,848 |
| 29 Nov 2019 | 312.80 | 312.80 | 300.30 | 302.05 | 302.05 | 4,527,949 |
| 28 Nov 2019 | 306.05 | 311.52 | 303.05 | 304.20 | 304.20 | 10,089,042 |
| 27 Nov 2019 | 309.25 | 310.70 | 305.65 | 305.65 | 305.65 | 1,547,501 |
| 26 Nov 2019 | 309.80 | 311.16 | 307.17 | 308.30 | 308.30 | 21,249,049 |
| 25 Nov 2019 | 312.90 | 313.95 | 310.00 | 310.20 | 310.20 | 24,710,640 |
| 22 Nov 2019 | 310.00 | 314.86 | 306.40 | 310.45 | 310.45 | 3,522,640 |
| 21 Nov 2019 | 299.90 | 305.92 | 298.90 | 303.90 | 303.90 | 10,832,304 |
| 20 Nov 2019 | 300.05 | 303.10 | 298.25 | 300.65 | 300.65 | 1,958,086 |
| 19 Nov 2019 | 303.75 | 306.80 | 301.90 | 301.90 | 301.90 | 9,819,593 |
| 18 Nov 2019 | 308.75 | 314.35 | 300.45 | 314.35 | 314.35 | 2,315,339 |
| 15 Nov 2019 | 306.50 | 307.42 | 303.20 | 303.75 | 303.75 | 11,360,516 |
| 14 Nov 2019 | 307.45 | 312.10 | 302.85 | 312.10 | 312.10 | 2,583,789 |
| 13 Nov 2019 | 315.15 | 315.15 | 303.45 | 309.90 | 309.90 | 10,129,220 |
| 12 Nov 2019 | 324.65 | 325.50 | 317.09 | 319.05 | 319.05 | 5,217,617 |
| 11 Nov 2019 | 320.25 | 322.65 | 317.46 | 321.25 | 321.25 | 3,724,370 |
| 08 Nov 2019 | 329.60 | 330.25 | 321.30 | 321.30 | 321.30 | 9,626,010 |
| 07 Nov 2019 | 327.05 | 332.75 | 324.60 | 332.20 | 332.20 | 69,946,480 |
| 06 Nov 2019 | 322.00 | 330.10 | 322.00 | 323.05 | 323.05 | 21,406,810 |
| 05 Nov 2019 | 335.00 | 339.85 | 322.70 | 325.60 | 325.60 | 41,336,258 |
| 04 Nov 2019 | 315.00 | 330.65 | 314.85 | 330.65 | 330.65 | 38,999,620 |
| 01 Nov 2019 | 301.00 | 313.15 | 301.00 | 312.30 | 312.30 | 106,775,700 |
| 31 Oct 2019 | 319.10 | 319.10 | 301.00 | 301.00 | 301.00 | 149,149,255 |
| 30 Oct 2019 | 334.70 | 335.47 | 313.75 | 327.95 | 327.95 | 16,419,371 |
| 30 Oct 2019 | 10 Dividend | |||||
| 29 Oct 2019 | 344.15 | 344.95 | 340.10 | 344.95 | 334.95 | 10,549,499 |
| 28 Oct 2019 | 341.65 | 347.80 | 341.08 | 347.80 | 337.72 | 8,120,846 |
| 25 Oct 2019 | 339.00 | 344.97 | 339.00 | 341.40 | 331.50 | 94,903,072 |
| 24 Oct 2019 | 340.00 | 348.40 | 340.00 | 344.35 | 334.37 | 101,362,421 |
| 23 Oct 2019 | 340.15 | 344.35 | 339.65 | 343.45 | 333.49 | 36,288,514 |
| 22 Oct 2019 | 343.15 | 343.30 | 338.80 | 341.45 | 331.55 | 3,469,998 |
| 21 Oct 2019 | 338.40 | 345.25 | 336.43 | 345.25 | 335.24 | 30,644,215 |
| 18 Oct 2019 | 331.70 | 336.55 | 331.40 | 336.25 | 326.50 | 22,421,795 |
| 17 Oct 2019 | 337.35 | 341.80 | 332.28 | 334.75 | 325.05 | 30,737,786 |
| 16 Oct 2019 | 336.35 | 340.05 | 332.05 | 338.80 | 328.98 | 13,278,674 |
| 15 Oct 2019 | 330.75 | 337.00 | 328.65 | 336.63 | 326.87 | 2,150,398 |
| 14 Oct 2019 | 329.25 | 330.20 | 320.44 | 330.20 | 320.63 | 6,457,203 |
| 11 Oct 2019 | 320.00 | 330.90 | 320.00 | 328.95 | 319.41 | 15,155,013 |
| 10 Oct 2019 | 319.05 | 325.95 | 319.05 | 322.55 | 313.20 | 2,874,085 |
| 09 Oct 2019 | 319.05 | 319.70 | 316.08 | 317.45 | 308.25 | 2,157,516 |
| 08 Oct 2019 | 319.90 | 320.08 | 311.90 | 316.73 | 307.54 | 2,275,701 |
| 07 Oct 2019 | 312.70 | 317.90 | 311.62 | 317.30 | 308.10 | 4,178,567 |
| 04 Oct 2019 | 312.15 | 314.70 | 309.15 | 313.25 | 304.17 | 110,139,341 |
| 03 Oct 2019 | 314.00 | 317.65 | 308.45 | 310.30 | 301.30 | 5,861,355 |
| 02 Oct 2019 | 326.45 | 328.70 | 312.90 | 312.90 | 303.83 | 3,041,594 |
| 01 Oct 2019 | 332.05 | 334.95 | 328.60 | 328.80 | 319.27 | 25,069,807 |
| 30 Sep 2019 | 327.45 | 333.35 | 327.45 | 332.30 | 322.67 | 29,864,198 |
| 27 Sep 2019 | 324.40 | 330.00 | 322.80 | 328.35 | 318.83 | 4,090,393 |
| 26 Sep 2019 | 322.20 | 324.05 | 319.45 | 322.60 | 313.25 | 6,685,005 |
| 25 Sep 2019 | 319.35 | 321.40 | 313.40 | 321.25 | 311.94 | 2,432,775 |
| 24 Sep 2019 | 321.00 | 327.40 | 319.70 | 320.60 | 311.31 | 4,905,881 |
| 23 Sep 2019 | 330.40 | 330.90 | 321.35 | 324.10 | 314.70 | 77,834,932 |
| 20 Sep 2019 | 326.30 | 333.80 | 325.45 | 330.80 | 321.21 | 5,374,182 |
| 19 Sep 2019 | 323.10 | 329.90 | 321.20 | 327.80 | 318.30 | 1,376,140 |
| 18 Sep 2019 | 325.25 | 327.30 | 320.80 | 321.70 | 312.37 | 47,188,205 |
| 17 Sep 2019 | 332.15 | 332.46 | 324.35 | 325.45 | 316.02 | 23,454,263 |
| 16 Sep 2019 | 336.80 | 338.43 | 332.07 | 335.10 | 325.39 | 2,475,826 |
| 13 Sep 2019 | 336.45 | 342.85 | 336.00 | 340.00 | 330.14 | 284,639 |
| 12 Sep 2019 | 331.85 | 339.19 | 321.60 | 334.35 | 324.66 | 15,899,167 |
| 11 Sep 2019 | 336.05 | 338.40 | 327.68 | 329.85 | 320.29 | 10,405,295 |
| 10 Sep 2019 | 324.65 | 333.36 | 321.90 | 333.00 | 323.35 | 6,877,625 |
| 09 Sep 2019 | 319.20 | 322.30 | 317.44 | 321.80 | 312.47 | 40,984,298 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...