Banco Santander S.A.

(BNC)
Sector: Banks
372.50p
-5.00p -1.32
Last updated: 16:50:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 404.00p 406.00p 400.50p 403.00p 191,685
23/05/2024 408.50p 411.50p 403.51p 405.50p 222,331
22/05/2024 412.00p 414.50p 407.50p 407.50p 142,768
21/05/2024 412.50p 415.50p 410.06p 410.50p 220,485
20/05/2024 415.50p 418.13p 412.50p 412.50p 209,818
17/05/2024 410.50p 415.56p 410.50p 412.00p 207,850
16/05/2024 413.50p 416.00p 409.00p 409.00p 244,283
15/05/2024 413.50p 415.54p 398.72p 410.00p 416,644
14/05/2024 408.00p 410.50p 403.63p 407.00p 576,415
13/05/2024 407.00p 410.00p 403.19p 406.00p 248,771
10/05/2024 421.00p 421.00p 406.13p 414.00p 152,275