1. Share Prices

  2. Banco Santander S.A. (BNC)

407.00p+8.50 (+2.13%)23 Jan 2025, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Banco Santander S.A. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 23, 2025402.00p410.06p395.59p407.00p816,255
Jan 22, 2025404.50p407.00p398.50p398.50p1,046,338
Jan 21, 2025411.00p411.50p402.00p402.00p2,283,213
Jan 20, 2025406.00p415.06p401.55p412.00p3,945,495
Jan 17, 2025404.50p408.56p402.12p402.50p688,945
Jan 16, 2025402.50p406.06p395.50p398.00p733,477
Jan 15, 2025396.00p404.00p388.39p392.50p4,496,729
Jan 14, 2025388.00p398.25p387.00p394.00p13,952,496
Jan 13, 2025383.00p385.00p377.50p377.50p2,136,762
Jan 10, 2025384.50p386.50p380.00p380.50p507,468
Jan 9, 2025380.00p383.50p378.50p380.00p11,183,218
Jan 8, 2025378.50p386.56p378.00p378.50p63,699,694
Jan 7, 2025376.00p382.00p370.62p378.50p1,603,993
Jan 6, 2025366.50p377.50p362.00p374.00p10,151,701
Jan 3, 2025364.00p367.00p362.00p362.00p841,028
Jan 2, 2025369.00p371.50p352.94p362.00p16,344,124
Dec 31, 2024364.50p369.50p364.00p369.00p152,755
Dec 30, 2024371.00p371.00p360.50p364.50p766,147
Dec 27, 2024358.00p365.00p357.50p359.50p281,264
Dec 24, 2024360.50p361.98p358.50p358.50p209,667
Dec 23, 2024362.00p363.00p351.00p351.00p312,537
Dec 20, 2024353.50p364.50p353.50p364.50p18,509,233
Dec 19, 2024364.50p366.38p356.62p362.00p7,960,321
Dec 18, 2024370.50p376.00p367.44p373.00p4,079,147
Dec 17, 2024380.00p386.50p369.50p372.50p12,178,465
Dec 16, 2024390.00p392.06p386.44p388.50p2,045,635
Dec 13, 2024391.50p393.00p386.00p387.00p757,288
Dec 12, 2024385.50p388.50p384.00p384.00p8,927,962
Dec 11, 2024385.00p387.44p381.50p382.00p5,093,163
Dec 10, 2024384.00p388.00p378.50p378.50p8,538,830
Dec 9, 2024386.50p387.50p382.62p384.00p4,643,140
Dec 6, 2024383.50p389.06p383.50p388.00p4,422,711
Dec 5, 2024370.50p390.00p370.50p390.00p15,582,132
Dec 4, 2024365.50p373.50p365.50p372.50p503,251
Dec 3, 2024362.50p370.50p360.00p360.00p1,656,481
Dec 2, 2024364.50p366.56p358.50p365.50p1,356,989
Nov 29, 2024361.50p365.00p356.50p364.50p19,132,521
Nov 28, 2024366.50p369.56p362.00p362.00p588,996
Nov 27, 2024364.00p369.39p360.62p366.00p591,423
Nov 26, 2024366.50p369.50p364.06p366.00p9,831,800
Nov 25, 2024368.50p372.00p365.12p368.50p5,074,444
Nov 22, 2024378.00p379.00p358.00p366.50p2,602,526
Nov 21, 2024376.50p378.00p371.00p373.50p597,569
Nov 20, 2024381.00p383.95p372.00p374.50p9,799,008
Nov 19, 2024385.50p387.00p373.50p380.50p782,634
Nov 18, 2024380.50p389.00p377.27p384.50p711,805
Nov 15, 2024373.50p383.50p372.00p379.00p682,337
Nov 14, 2024370.00p376.50p368.00p371.50p10,589,493
Nov 13, 2024367.00p370.00p362.12p367.50p5,819,576
Nov 12, 2024371.00p373.00p364.00p364.00p19,492,256
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,984.0010.52
Metro Bank Holdings PLC96.404.22
Persimmon PLC1,258.503.92
Morgan Advanced Materials PLC266.003.70
Burberry Group PLC1,070.503.43
Taylor Wimpey PLC118.603.18

Fallers

CompanyPrice% Chg
Cmc Markets PLC220.50-16.79
Inchcape PLC652.00-13.30
W.A.G Payment Solutions PLC71.20-9.64
Ig Group Holdings PLC1,006.00-6.24
Victrex PLC999.00-6.11
Ithaca Energy PLC127.20-5.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.