1. Share Prices

  2. Banco Santander S.A. (BNC)

350.00p+6.50 (+1.89%)13 Aug 2024, 14:23
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
Aug 12, 2024352.50p354.50p343.50p343.50p5,729,483
Aug 9, 2024350.00p353.50p345.00p345.00p518,810
Aug 8, 2024352.50p352.50p340.00p340.00p971,249
Aug 7, 2024345.00p353.55p344.50p345.50p2,178,087
Aug 6, 2024346.50p347.50p335.00p335.00p2,154,478
Aug 5, 2024340.50p346.50p326.50p346.50p1,689,084
Aug 2, 2024350.50p364.00p340.50p340.50p2,633,642
Aug 1, 2024374.00p375.00p358.50p360.50p5,833,834
Jul 31, 2024380.50p381.50p372.00p372.00p919,940
Jul 30, 2024375.50p380.95p375.00p377.50p1,082,903
Jul 29, 2024388.00p388.50p374.50p379.50p2,329,938
Jul 26, 2024383.50p384.50p380.00p381.00p1,937,156
Jul 25, 2024390.50p392.00p376.50p384.50p1,045,404
Jul 24, 2024380.50p395.50p380.50p385.00p1,346,754
Jul 23, 2024382.50p385.50p377.00p377.00p5,105,721
Jul 22, 2024375.00p383.00p374.13p378.50p5,867,767
Jul 19, 2024366.50p376.00p364.50p364.50p345,454
Jul 18, 2024377.50p380.50p371.00p371.00p1,186,948
Jul 17, 2024367.00p377.38p367.00p369.00p9,530,311
Jul 16, 2024372.00p374.00p367.00p367.00p250,368
Jul 15, 2024376.00p378.50p369.50p369.50p1,004,327
Jul 12, 2024376.50p379.00p370.50p370.50p5,425,071
Jul 11, 2024379.00p381.00p374.13p375.00p858,987
Jul 10, 2024373.00p378.50p369.50p372.00p602,127
Jul 9, 2024367.00p376.00p364.00p364.00p4,455,810
Jul 8, 2024375.50p382.00p363.50p376.25p6,197,285
Jul 5, 2024382.50p384.00p367.50p367.50p3,415,615
Jul 4, 2024375.00p382.50p374.50p376.00p7,929,725
Jul 3, 2024377.50p377.50p368.00p368.50p1,337,312
Jul 2, 2024374.00p374.00p361.00p361.00p1,364,782
Jul 1, 2024374.00p378.19p371.63p373.50p1,535,951
Jun 28, 2024368.00p370.00p363.00p363.00p1,942,849
Jun 27, 2024368.50p368.50p363.00p363.00p314,008
Jun 26, 2024371.50p372.00p362.00p362.00p10,779,688
Jun 25, 2024374.00p375.50p366.00p366.00p9,349,087
Jun 24, 2024369.00p373.50p367.50p370.50p399,369
Jun 21, 2024363.00p376.50p362.08p374.50p1,525,488
Jun 20, 2024375.00p376.99p371.50p371.50p7,704,992
Jun 19, 2024374.00p379.00p372.63p374.00p48,683,860
Jun 18, 2024377.50p377.50p373.13p374.00p30,340,776
Jun 17, 2024372.00p374.50p366.50p366.50p2,094,001
Jun 14, 2024374.00p374.00p362.00p370.50p7,856,757
Jun 13, 2024389.50p389.50p367.00p367.00p921,127
Jun 12, 2024391.50p394.00p389.13p390.50p13,430,518
Jun 11, 2024399.50p401.50p384.63p391.50p9,127,959
Jun 10, 2024399.00p401.00p388.50p388.50p3,997,761
Jun 7, 2024404.50p406.00p388.50p399.50p440,866
Jun 6, 2024398.50p406.00p396.01p401.00p5,597,626
Jun 5, 2024402.50p405.00p397.13p400.00p3,167,509
Jun 4, 2024412.00p414.00p399.64p401.00p3,193,148
123456
Showing 1 to 50 of 253

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:
08 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Just Group PLC136.6016.35
Ip Group PLC39.154.40
Bridgepoint Group PLC286.804.29
Bellway PLC2,922.003.76
Drax Group PLC662.002.64
Sainsbury (J) PLC276.722.64

Fallers

CompanyPrice% Chg
Crest Nicholson Holdings PLC217.00-17.62
Marshalls PLC320.00-3.90
Genuit Group PLC449.00-3.44
Dowlais Group PLC59.90-2.44
Patria Private Equity Trust PLC539.00-2.88
Syncona Limited115.20-2.37