Banco Santander S.A.
(BNC)
Sector: Banks
Historic Prices - up to 10 years
|
22/11/2024
|
378.00p
|
379.00p
|
358.00p
|
373.50p
|
571,208
|
|
21/11/2024
|
376.50p
|
378.00p
|
371.00p
|
373.50p
|
161,079
|
|
20/11/2024
|
381.00p
|
383.95p
|
372.00p
|
374.50p
|
196,105
|
|
19/11/2024
|
385.50p
|
387.00p
|
373.50p
|
380.50p
|
258,322
|
|
18/11/2024
|
380.50p
|
389.00p
|
377.27p
|
384.50p
|
364,426
|
|
15/11/2024
|
373.50p
|
383.50p
|
372.00p
|
371.50p
|
538,729
|
|
14/11/2024
|
370.00p
|
376.50p
|
368.00p
|
371.50p
|
135,138
|
|
13/11/2024
|
367.00p
|
370.00p
|
362.12p
|
367.50p
|
130,047
|
|
12/11/2024
|
371.00p
|
373.00p
|
364.00p
|
364.00p
|
201,931
|
|
11/11/2024
|
370.00p
|
375.50p
|
369.00p
|
371.50p
|
1,531,881
|
|
08/11/2024
|
372.50p
|
373.00p
|
365.00p
|
372.50p
|
358,188
|
|
07/11/2024
|
370.50p
|
379.00p
|
369.44p
|
377.50p
|
180,827
|
|
06/11/2024
|
386.50p
|
388.00p
|
364.56p
|
374.00p
|
449,253
|
|
05/11/2024
|
386.50p
|
390.50p
|
385.12p
|
385.50p
|
364,503
|
|
04/11/2024
|
385.00p
|
390.50p
|
385.00p
|
386.00p
|
314,184
|
|
01/11/2024
|
379.50p
|
390.00p
|
378.77p
|
382.50p
|
1,791,380
|
|
31/10/2024
|
367.00p
|
380.88p
|
365.00p
|
375.00p
|
422,595
|
|
30/10/2024
|
364.50p
|
370.50p
|
359.98p
|
370.50p
|
367,876
|
|
29/10/2024
|
386.50p
|
388.50p
|
370.62p
|
380.00p
|
440,083
|
|
28/10/2024
|
383.50p
|
386.50p
|
380.00p
|
383.50p
|
473,949
|
|
25/10/2024
|
383.50p
|
387.91p
|
375.50p
|
375.50p
|
567,623
|
|
24/10/2024
|
383.00p
|
387.62p
|
381.00p
|
380.50p
|
141,459
|
|
23/10/2024
|
383.00p
|
385.50p
|
380.50p
|
380.50p
|
122,119
|
|
22/10/2024
|
364.50p
|
385.00p
|
364.50p
|
375.50p
|
232,987
|
|
21/10/2024
|
384.00p
|
386.50p
|
374.50p
|
374.50p
|
177,792
|
|
18/10/2024
|
379.00p
|
387.50p
|
377.62p
|
381.50p
|
275,429
|
|
17/10/2024
|
386.00p
|
389.50p
|
379.50p
|
379.50p
|
349,224
|
|
16/10/2024
|
387.50p
|
389.00p
|
382.62p
|
384.00p
|
204,637
|
|
15/10/2024
|
385.00p
|
387.50p
|
380.62p
|
385.00p
|
170,163
|
|
14/10/2024
|
384.00p
|
385.00p
|
380.12p
|
381.00p
|
185,744
|
|
11/10/2024
|
381.00p
|
382.50p
|
378.62p
|
379.00p
|
228,308
|
|
10/10/2024
|
379.00p
|
383.00p
|
376.88p
|
377.00p
|
221,075
|
|
09/10/2024
|
381.50p
|
382.00p
|
375.00p
|
378.00p
|
191,712
|
|
08/10/2024
|
372.50p
|
383.50p
|
372.50p
|
372.50p
|
202,302
|
|
07/10/2024
|
377.50p
|
384.00p
|
375.66p
|
379.50p
|
317,710
|
|
04/10/2024
|
372.00p
|
378.12p
|
370.62p
|
372.50p
|
156,185
|
|
03/10/2024
|
368.00p
|
374.06p
|
367.00p
|
371.50p
|
190,371
|
|
02/10/2024
|
356.50p
|
370.00p
|
356.50p
|
363.00p
|
202,583
|
|
01/10/2024
|
382.50p
|
385.00p
|
361.50p
|
367.00p
|
392,424
|
|
30/09/2024
|
387.00p
|
391.00p
|
381.50p
|
381.50p
|
214,297
|
|
27/09/2024
|
384.50p
|
389.00p
|
383.00p
|
385.50p
|
303,650
|
|
26/09/2024
|
380.50p
|
387.88p
|
380.50p
|
383.50p
|
246,362
|
|
25/09/2024
|
377.00p
|
383.00p
|
376.08p
|
377.00p
|
258,278
|
|
24/09/2024
|
377.50p
|
381.44p
|
376.00p
|
379.00p
|
195,527
|
|
23/09/2024
|
380.50p
|
384.50p
|
373.62p
|
374.50p
|
230,494
|
|
20/09/2024
|
385.00p
|
388.50p
|
382.00p
|
382.00p
|
159,598
|
|
19/09/2024
|
383.50p
|
387.00p
|
382.00p
|
386.00p
|
222,982
|
|
18/09/2024
|
382.00p
|
382.50p
|
377.50p
|
378.50p
|
93,875
|
|
17/09/2024
|
372.00p
|
382.50p
|
372.00p
|
378.50p
|
322,390
|
|
16/09/2024
|
369.50p
|
377.00p
|
367.00p
|
367.00p
|
294,332
|
|
13/09/2024
|
365.00p
|
373.56p
|
363.00p
|
360.00p
|
213,578
|
|
12/09/2024
|
365.50p
|
366.56p
|
360.00p
|
356.50p
|
151,632
|
|
11/09/2024
|
361.50p
|
364.50p
|
355.50p
|
356.50p
|
185,173
|
|
10/09/2024
|
374.00p
|
374.00p
|
357.00p
|
357.00p
|
269,888
|
|
09/09/2024
|
363.50p
|
372.50p
|
363.50p
|
372.50p
|
124,200
|
|
06/09/2024
|
368.50p
|
370.06p
|
363.06p
|
363.50p
|
90,996
|
|
05/09/2024
|
368.50p
|
375.62p
|
361.50p
|
361.50p
|
94,332
|
|
04/09/2024
|
369.00p
|
370.00p
|
360.18p
|
365.50p
|
132,044
|
|
03/09/2024
|
377.00p
|
379.00p
|
366.00p
|
366.00p
|
141,155
|
|
02/09/2024
|
378.50p
|
380.50p
|
370.00p
|
373.50p
|
141,037
|
|
30/08/2024
|
378.00p
|
381.00p
|
373.50p
|
373.50p
|
127,001
|
|
29/08/2024
|
377.50p
|
381.53p
|
371.00p
|
371.00p
|
83,838
|
|
28/08/2024
|
385.00p
|
385.00p
|
371.93p
|
374.50p
|
156,405
|
|
27/08/2024
|
367.00p
|
377.03p
|
367.00p
|
375.50p
|
486,267
|
|
26/08/2024
|
361.00p
|
363.50p
|
357.00p
|
357.00p
|
50,375
|
|
23/08/2024
|
361.00p
|
363.50p
|
357.00p
|
357.00p
|
50,375
|
|
22/08/2024
|
361.00p
|
363.50p
|
357.00p
|
357.00p
|
50,375
|
|
21/08/2024
|
361.00p
|
365.00p
|
360.50p
|
365.00p
|
88,090
|
|
20/08/2024
|
365.00p
|
366.50p
|
355.50p
|
355.50p
|
82,741
|
|
19/08/2024
|
360.50p
|
365.50p
|
358.00p
|
358.00p
|
79,602
|
|
16/08/2024
|
361.00p
|
362.00p
|
356.50p
|
356.50p
|
140,354
|
|
15/08/2024
|
354.00p
|
361.00p
|
351.00p
|
353.50p
|
130,059
|
|
14/08/2024
|
354.50p
|
355.50p
|
347.00p
|
347.00p
|
54,561
|
|
13/08/2024
|
349.50p
|
353.00p
|
344.03p
|
347.50p
|
82,202
|
|
12/08/2024
|
352.50p
|
354.50p
|
343.50p
|
343.50p
|
72,551
|
|
09/08/2024
|
350.00p
|
353.50p
|
345.00p
|
345.00p
|
36,315
|
|
08/08/2024
|
352.50p
|
352.50p
|
340.00p
|
340.00p
|
108,291
|
|
07/08/2024
|
345.00p
|
353.55p
|
344.50p
|
345.50p
|
54,563
|
|
06/08/2024
|
346.50p
|
347.50p
|
335.00p
|
335.00p
|
86,526
|
|
05/08/2024
|
340.50p
|
346.50p
|
326.50p
|
346.50p
|
312,214
|
|
02/08/2024
|
350.50p
|
364.00p
|
340.50p
|
340.50p
|
234,922
|
|
01/08/2024
|
374.00p
|
375.00p
|
358.50p
|
360.50p
|
396,844
|
|
31/07/2024
|
380.50p
|
381.50p
|
372.00p
|
372.00p
|
131,947
|
|
30/07/2024
|
375.50p
|
380.95p
|
375.00p
|
377.50p
|
118,019
|
|
29/07/2024
|
388.00p
|
388.50p
|
374.50p
|
379.50p
|
250,120
|
|
26/07/2024
|
383.50p
|
384.50p
|
380.00p
|
384.50p
|
92,204
|
|
25/07/2024
|
390.50p
|
392.00p
|
376.50p
|
384.50p
|
158,604
|
|
24/07/2024
|
380.50p
|
395.50p
|
380.50p
|
385.00p
|
414,585
|
|
23/07/2024
|
382.50p
|
385.50p
|
377.00p
|
377.00p
|
187,305
|
|
22/07/2024
|
375.00p
|
383.00p
|
374.13p
|
378.50p
|
119,889
|
|
19/07/2024
|
366.50p
|
376.00p
|
364.50p
|
364.50p
|
184,453
|
|
18/07/2024
|
377.50p
|
380.50p
|
371.00p
|
371.00p
|
84,574
|
|
17/07/2024
|
367.00p
|
377.38p
|
367.00p
|
369.00p
|
49,052
|
|
16/07/2024
|
372.00p
|
374.00p
|
367.00p
|
367.00p
|
36,769
|
|
15/07/2024
|
376.00p
|
378.50p
|
369.50p
|
369.50p
|
70,680
|
|
12/07/2024
|
376.50p
|
379.00p
|
370.50p
|
370.50p
|
110,809
|
|
11/07/2024
|
379.00p
|
381.00p
|
374.13p
|
375.00p
|
100,458
|
|
10/07/2024
|
373.00p
|
378.50p
|
369.50p
|
372.00p
|
108,178
|
|
09/07/2024
|
367.00p
|
376.00p
|
364.00p
|
364.00p
|
112,142
|
|
08/07/2024
|
375.50p
|
382.00p
|
363.50p
|
376.25p
|
103,095
|
|
05/07/2024
|
382.50p
|
384.00p
|
367.50p
|
367.50p
|
123,114
|
|
04/07/2024
|
375.00p
|
382.50p
|
374.50p
|
376.00p
|
105,174
|
|
03/07/2024
|
377.50p
|
377.50p
|
368.00p
|
368.50p
|
99,299
|
|
02/07/2024
|
374.00p
|
374.00p
|
361.00p
|
361.00p
|
110,099
|
|
01/07/2024
|
374.00p
|
378.19p
|
371.63p
|
373.50p
|
111,569
|
|
28/06/2024
|
368.00p
|
370.00p
|
363.00p
|
363.00p
|
134,898
|
|
27/06/2024
|
368.50p
|
368.50p
|
363.00p
|
363.00p
|
109,984
|
|
26/06/2024
|
371.50p
|
372.00p
|
362.00p
|
362.00p
|
81,904
|
|
25/06/2024
|
374.00p
|
375.50p
|
366.00p
|
366.00p
|
128,610
|
|
24/06/2024
|
369.00p
|
373.50p
|
367.50p
|
370.50p
|
100,818
|
|
21/06/2024
|
363.00p
|
376.50p
|
362.08p
|
374.50p
|
144,268
|
|
20/06/2024
|
375.00p
|
376.99p
|
371.50p
|
371.50p
|
107,878
|
|
19/06/2024
|
374.00p
|
379.00p
|
372.63p
|
374.00p
|
83,072
|
|
18/06/2024
|
377.50p
|
377.50p
|
373.13p
|
374.00p
|
87,348
|
|
17/06/2024
|
372.00p
|
374.50p
|
366.50p
|
366.50p
|
83,694
|
|
14/06/2024
|
374.00p
|
374.00p
|
362.00p
|
370.50p
|
174,043
|
|
13/06/2024
|
389.50p
|
389.50p
|
367.00p
|
367.00p
|
257,895
|
|
12/06/2024
|
391.50p
|
394.00p
|
389.13p
|
390.50p
|
142,915
|
|
11/06/2024
|
399.50p
|
401.50p
|
384.63p
|
391.50p
|
202,231
|
|
10/06/2024
|
399.00p
|
401.00p
|
388.50p
|
388.50p
|
132,643
|
|
07/06/2024
|
404.50p
|
406.00p
|
388.50p
|
399.50p
|
113,541
|
|
06/06/2024
|
398.50p
|
406.00p
|
396.01p
|
401.00p
|
192,952
|
|
05/06/2024
|
402.50p
|
405.00p
|
397.13p
|
400.00p
|
135,245
|
|
04/06/2024
|
412.00p
|
414.00p
|
399.64p
|
401.00p
|
158,937
|
|
03/06/2024
|
414.00p
|
415.88p
|
407.00p
|
407.00p
|
155,662
|
|
31/05/2024
|
409.00p
|
411.38p
|
406.50p
|
410.00p
|
234,440
|
|
30/05/2024
|
398.50p
|
408.00p
|
397.50p
|
402.00p
|
242,417
|
|
29/05/2024
|
404.00p
|
404.50p
|
394.00p
|
394.00p
|
149,043
|
|
28/05/2024
|
406.00p
|
407.06p
|
402.19p
|
402.50p
|
144,712
|
|
27/05/2024
|
404.00p
|
406.00p
|
400.50p
|
403.00p
|
191,685
|