Banco Santander S.A.
(BNC)
Sector: Banks
Historic Prices - up to 10 years
|
16/05/2025
|
581.00p
|
584.00p
|
575.00p
|
580.00p
|
165,328
|
|
15/05/2025
|
578.00p
|
581.25p
|
574.00p
|
574.00p
|
142,374
|
|
14/05/2025
|
575.00p
|
582.00p
|
559.70p
|
573.00p
|
279,117
|
|
13/05/2025
|
567.00p
|
572.00p
|
565.00p
|
566.00p
|
127,445
|
|
12/05/2025
|
560.00p
|
572.00p
|
560.00p
|
564.00p
|
429,519
|
|
09/05/2025
|
553.00p
|
563.00p
|
553.00p
|
559.00p
|
1,308,672
|
|
08/05/2025
|
541.00p
|
556.00p
|
541.00p
|
551.00p
|
464,441
|
|
07/05/2025
|
538.00p
|
545.13p
|
537.00p
|
537.00p
|
181,898
|
|
06/05/2025
|
545.00p
|
548.00p
|
532.00p
|
534.00p
|
362,358
|
|
05/05/2025
|
519.00p
|
539.00p
|
519.00p
|
534.00p
|
438,230
|
|
02/05/2025
|
519.00p
|
539.00p
|
519.00p
|
534.00p
|
438,230
|
|
01/05/2025
|
546.00p
|
546.00p
|
503.00p
|
505.00p
|
123,789
|
|
30/04/2025
|
541.00p
|
543.00p
|
510.00p
|
523.00p
|
303,317
|
|
29/04/2025
|
547.00p
|
556.00p
|
539.00p
|
539.00p
|
188,227
|
|
28/04/2025
|
533.00p
|
558.00p
|
533.00p
|
546.00p
|
352,361
|
|
25/04/2025
|
539.00p
|
547.00p
|
536.00p
|
541.00p
|
259,782
|
|
24/04/2025
|
538.00p
|
542.00p
|
529.00p
|
529.00p
|
121,309
|
|
23/04/2025
|
526.00p
|
544.00p
|
524.00p
|
536.00p
|
266,557
|
|
22/04/2025
|
511.00p
|
522.00p
|
510.00p
|
516.00p
|
156,525
|
|
21/04/2025
|
517.00p
|
517.75p
|
507.00p
|
511.00p
|
102,118
|
|
18/04/2025
|
517.00p
|
517.75p
|
507.00p
|
511.00p
|
102,118
|
|
17/04/2025
|
517.00p
|
517.75p
|
507.00p
|
511.00p
|
102,118
|
|
16/04/2025
|
513.00p
|
517.00p
|
507.00p
|
515.00p
|
219,140
|
|
15/04/2025
|
504.00p
|
518.00p
|
500.00p
|
514.00p
|
282,947
|
|
14/04/2025
|
499.50p
|
502.00p
|
494.50p
|
498.00p
|
143,353
|
|
11/04/2025
|
494.50p
|
496.00p
|
481.50p
|
484.50p
|
142,530
|
|
10/04/2025
|
516.00p
|
519.00p
|
489.13p
|
489.50p
|
322,947
|
|
09/04/2025
|
454.00p
|
469.63p
|
453.00p
|
463.00p
|
278,365
|
|
08/04/2025
|
469.50p
|
479.50p
|
450.00p
|
469.00p
|
261,786
|
|
07/04/2025
|
455.00p
|
470.50p
|
392.25p
|
451.50p
|
1,647,253
|
|
04/04/2025
|
499.50p
|
502.00p
|
454.00p
|
468.00p
|
586,514
|
|
03/04/2025
|
517.00p
|
518.75p
|
505.25p
|
511.00p
|
279,414
|
|
02/04/2025
|
526.00p
|
533.00p
|
522.13p
|
528.00p
|
157,498
|
|
01/04/2025
|
521.00p
|
532.13p
|
518.25p
|
525.00p
|
189,541
|
|
31/03/2025
|
523.00p
|
523.00p
|
510.00p
|
515.00p
|
323,542
|
|
28/03/2025
|
531.00p
|
536.00p
|
524.00p
|
527.00p
|
258,099
|
|
27/03/2025
|
536.00p
|
544.00p
|
529.75p
|
539.00p
|
187,652
|
|
26/03/2025
|
540.00p
|
558.75p
|
540.00p
|
546.00p
|
237,689
|
|
25/03/2025
|
547.00p
|
553.00p
|
543.00p
|
551.00p
|
364,258
|
|
24/03/2025
|
546.00p
|
552.13p
|
542.26p
|
545.00p
|
323,152
|
|
21/03/2025
|
532.00p
|
543.00p
|
526.00p
|
537.00p
|
212,127
|
|
20/03/2025
|
550.00p
|
552.00p
|
528.00p
|
532.00p
|
232,517
|
|
19/03/2025
|
547.00p
|
554.00p
|
546.00p
|
547.00p
|
215,745
|
|
18/03/2025
|
534.00p
|
555.00p
|
532.00p
|
549.00p
|
367,897
|
|
17/03/2025
|
522.00p
|
532.00p
|
518.85p
|
527.00p
|
309,589
|
|
14/03/2025
|
500.00p
|
525.15p
|
498.65p
|
520.00p
|
797,295
|
|
13/03/2025
|
497.50p
|
507.00p
|
496.50p
|
507.00p
|
172,987
|
|
12/03/2025
|
503.00p
|
512.00p
|
500.00p
|
501.00p
|
317,602
|
|
11/03/2025
|
502.00p
|
508.00p
|
491.50p
|
502.00p
|
308,632
|
|
10/03/2025
|
523.00p
|
527.00p
|
497.00p
|
503.00p
|
371,134
|
|
07/03/2025
|
530.00p
|
530.00p
|
516.00p
|
520.00p
|
570,273
|
|
06/03/2025
|
523.00p
|
536.00p
|
517.30p
|
536.00p
|
511,827
|
|
05/03/2025
|
509.00p
|
521.00p
|
508.00p
|
515.00p
|
728,438
|
|
04/03/2025
|
509.00p
|
513.00p
|
486.65p
|
491.00p
|
542,121
|
|
03/03/2025
|
512.00p
|
523.15p
|
505.30p
|
517.00p
|
464,423
|
|
28/02/2025
|
511.00p
|
514.70p
|
502.30p
|
510.00p
|
449,400
|
|
27/02/2025
|
516.00p
|
518.00p
|
507.00p
|
510.00p
|
424,515
|
|
26/02/2025
|
504.00p
|
516.00p
|
503.00p
|
513.00p
|
448,523
|
|
25/02/2025
|
492.50p
|
509.00p
|
491.12p
|
500.00p
|
815,981
|
|
24/02/2025
|
490.00p
|
497.00p
|
487.00p
|
492.50p
|
1,191,789
|
|
21/02/2025
|
482.00p
|
487.50p
|
478.16p
|
484.50p
|
788,999
|
|
20/02/2025
|
481.00p
|
490.38p
|
480.00p
|
482.50p
|
185,784
|
|
19/02/2025
|
490.00p
|
492.00p
|
478.00p
|
478.00p
|
216,369
|
|
18/02/2025
|
485.00p
|
495.00p
|
481.52p
|
491.50p
|
247,853
|
|
17/02/2025
|
480.50p
|
488.50p
|
478.50p
|
483.50p
|
195,218
|
|
14/02/2025
|
476.00p
|
483.50p
|
472.50p
|
478.50p
|
300,931
|
|
13/02/2025
|
482.50p
|
484.00p
|
473.00p
|
477.50p
|
221,120
|
|
12/02/2025
|
471.50p
|
483.50p
|
470.88p
|
477.50p
|
404,214
|
|
11/02/2025
|
458.50p
|
472.00p
|
457.62p
|
467.50p
|
241,106
|
|
10/02/2025
|
458.00p
|
461.50p
|
454.50p
|
454.50p
|
341,064
|
|
07/02/2025
|
467.50p
|
469.00p
|
459.00p
|
465.00p
|
365,138
|
|
06/02/2025
|
448.00p
|
470.00p
|
448.00p
|
465.50p
|
1,380,509
|
|
05/02/2025
|
421.50p
|
457.50p
|
421.50p
|
457.50p
|
1,365,830
|
|
04/02/2025
|
400.00p
|
421.50p
|
400.00p
|
400.50p
|
253,239
|
|
03/02/2025
|
403.00p
|
407.50p
|
391.28p
|
400.50p
|
488,787
|
|
31/01/2025
|
419.50p
|
421.00p
|
413.94p
|
414.00p
|
325,859
|
|
30/01/2025
|
420.50p
|
421.00p
|
414.00p
|
416.50p
|
143,562
|
|
29/01/2025
|
414.00p
|
419.56p
|
412.12p
|
417.50p
|
265,871
|
|
28/01/2025
|
410.00p
|
415.00p
|
407.34p
|
415.00p
|
114,033
|
|
27/01/2025
|
407.00p
|
413.50p
|
406.00p
|
410.50p
|
200,472
|
|
24/01/2025
|
412.00p
|
415.75p
|
408.50p
|
408.50p
|
278,740
|
|
23/01/2025
|
402.00p
|
410.06p
|
395.59p
|
398.50p
|
210,403
|
|
22/01/2025
|
404.50p
|
407.00p
|
398.50p
|
398.50p
|
237,348
|
|
21/01/2025
|
411.00p
|
411.50p
|
402.00p
|
402.00p
|
367,804
|
|
20/01/2025
|
406.00p
|
415.06p
|
401.55p
|
412.00p
|
334,270
|
|
17/01/2025
|
404.50p
|
408.56p
|
402.12p
|
402.50p
|
227,933
|
|
16/01/2025
|
402.50p
|
406.06p
|
395.50p
|
392.50p
|
271,983
|
|
15/01/2025
|
396.00p
|
404.00p
|
388.39p
|
392.50p
|
297,431
|
|
14/01/2025
|
388.00p
|
398.25p
|
387.00p
|
394.00p
|
485,850
|
|
13/01/2025
|
383.00p
|
385.00p
|
377.50p
|
377.50p
|
95,419
|
|
10/01/2025
|
384.50p
|
386.50p
|
380.00p
|
380.50p
|
210,386
|
|
09/01/2025
|
380.00p
|
383.50p
|
378.50p
|
380.00p
|
97,712
|
|
08/01/2025
|
378.50p
|
386.56p
|
378.00p
|
378.50p
|
174,095
|
|
07/01/2025
|
376.00p
|
382.00p
|
370.62p
|
378.50p
|
331,495
|
|
06/01/2025
|
366.50p
|
377.50p
|
362.00p
|
374.00p
|
303,443
|
|
03/01/2025
|
364.00p
|
367.00p
|
362.00p
|
362.00p
|
82,050
|
|
02/01/2025
|
369.00p
|
371.50p
|
352.94p
|
362.00p
|
255,347
|
|
01/01/2025
|
364.50p
|
369.50p
|
364.00p
|
369.00p
|
133,169
|
|
31/12/2024
|
364.50p
|
369.50p
|
364.00p
|
369.00p
|
133,169
|
|
30/12/2024
|
371.00p
|
371.00p
|
360.50p
|
364.50p
|
92,982
|
|
27/12/2024
|
358.00p
|
365.00p
|
357.50p
|
359.50p
|
101,806
|
|
26/12/2024
|
360.50p
|
361.98p
|
358.50p
|
358.50p
|
91,538
|
|
25/12/2024
|
360.50p
|
361.98p
|
358.50p
|
358.50p
|
91,538
|
|
24/12/2024
|
360.50p
|
361.98p
|
358.50p
|
358.50p
|
91,538
|
|
23/12/2024
|
362.00p
|
363.00p
|
351.00p
|
351.00p
|
152,745
|
|
20/12/2024
|
353.50p
|
364.50p
|
353.50p
|
364.50p
|
196,930
|
|
19/12/2024
|
364.50p
|
366.38p
|
356.62p
|
362.00p
|
305,426
|
|
18/12/2024
|
370.50p
|
376.00p
|
367.44p
|
373.00p
|
114,469
|
|
17/12/2024
|
380.00p
|
386.50p
|
369.50p
|
372.50p
|
312,389
|
|
16/12/2024
|
390.00p
|
392.06p
|
386.44p
|
388.50p
|
172,490
|
|
13/12/2024
|
391.50p
|
393.00p
|
386.00p
|
387.00p
|
212,761
|
|
12/12/2024
|
385.50p
|
388.50p
|
384.00p
|
384.00p
|
134,729
|
|
11/12/2024
|
385.00p
|
387.44p
|
381.50p
|
382.00p
|
244,784
|
|
10/12/2024
|
384.00p
|
388.00p
|
378.50p
|
378.50p
|
91,234
|
|
09/12/2024
|
386.50p
|
387.50p
|
382.62p
|
384.00p
|
124,979
|
|
06/12/2024
|
383.50p
|
389.06p
|
383.50p
|
388.00p
|
288,417
|
|
05/12/2024
|
370.50p
|
390.00p
|
370.50p
|
390.00p
|
591,635
|
|
04/12/2024
|
365.50p
|
373.50p
|
365.50p
|
372.50p
|
194,754
|
|
03/12/2024
|
362.50p
|
370.50p
|
360.00p
|
360.00p
|
230,562
|
|
02/12/2024
|
364.50p
|
366.56p
|
358.50p
|
365.50p
|
160,091
|
|
29/11/2024
|
361.50p
|
365.00p
|
356.50p
|
362.00p
|
357,112
|
|
28/11/2024
|
366.50p
|
369.56p
|
362.00p
|
362.00p
|
108,902
|
|
27/11/2024
|
364.00p
|
369.40p
|
360.62p
|
366.00p
|
179,484
|
|
26/11/2024
|
366.50p
|
369.50p
|
364.06p
|
366.00p
|
485,436
|
|
25/11/2024
|
368.50p
|
372.00p
|
365.12p
|
368.50p
|
279,879
|
|
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
|