- Share Prices
Banco Santander S.A. (BNC)
374.12p+11.12 (+3.06%)16 Sep 2024, 15:09
Banco Santander S.A. Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 13, 2024 | 349.50p | 353.00p | 344.03p | 347.50p | 571,572 |
Aug 12, 2024 | 352.50p | 354.50p | 343.50p | 343.50p | 5,729,483 |
Aug 9, 2024 | 350.00p | 353.50p | 345.00p | 345.00p | 518,810 |
Aug 8, 2024 | 352.50p | 352.50p | 340.00p | 340.00p | 971,249 |
Aug 7, 2024 | 345.00p | 353.55p | 344.50p | 345.50p | 2,178,087 |
Aug 6, 2024 | 346.50p | 347.50p | 335.00p | 335.00p | 2,154,478 |
Aug 5, 2024 | 340.50p | 346.50p | 326.50p | 346.50p | 1,689,084 |
Aug 2, 2024 | 350.50p | 364.00p | 340.50p | 340.50p | 2,633,642 |
Aug 1, 2024 | 374.00p | 375.00p | 358.50p | 360.50p | 5,833,834 |
Jul 31, 2024 | 380.50p | 381.50p | 372.00p | 372.00p | 919,940 |
Jul 30, 2024 | 375.50p | 380.95p | 375.00p | 377.50p | 1,082,903 |
Jul 29, 2024 | 388.00p | 388.50p | 374.50p | 379.50p | 2,329,938 |
Jul 26, 2024 | 383.50p | 384.50p | 380.00p | 381.00p | 1,937,156 |
Jul 25, 2024 | 390.50p | 392.00p | 376.50p | 384.50p | 1,045,404 |
Jul 24, 2024 | 380.50p | 395.50p | 380.50p | 385.00p | 1,346,754 |
Jul 23, 2024 | 382.50p | 385.50p | 377.00p | 377.00p | 5,105,721 |
Jul 22, 2024 | 375.00p | 383.00p | 374.13p | 378.50p | 5,867,767 |
Jul 19, 2024 | 366.50p | 376.00p | 364.50p | 364.50p | 345,454 |
Jul 18, 2024 | 377.50p | 380.50p | 371.00p | 371.00p | 1,186,948 |
Jul 17, 2024 | 367.00p | 377.38p | 367.00p | 369.00p | 9,530,311 |
Jul 16, 2024 | 372.00p | 374.00p | 367.00p | 367.00p | 250,368 |
Jul 15, 2024 | 376.00p | 378.50p | 369.50p | 369.50p | 1,004,327 |
Jul 12, 2024 | 376.50p | 379.00p | 370.50p | 370.50p | 5,425,071 |
Jul 11, 2024 | 379.00p | 381.00p | 374.13p | 375.00p | 858,987 |
Jul 10, 2024 | 373.00p | 378.50p | 369.50p | 372.00p | 602,127 |
Jul 9, 2024 | 367.00p | 376.00p | 364.00p | 364.00p | 4,455,810 |
Jul 8, 2024 | 375.50p | 382.00p | 363.50p | 376.25p | 6,197,285 |
Jul 5, 2024 | 382.50p | 384.00p | 367.50p | 367.50p | 3,415,615 |
Jul 4, 2024 | 375.00p | 382.50p | 374.50p | 376.00p | 7,929,725 |
Jul 3, 2024 | 377.50p | 377.50p | 368.00p | 368.50p | 1,337,312 |
Jul 2, 2024 | 374.00p | 374.00p | 361.00p | 361.00p | 1,364,782 |
Jul 1, 2024 | 374.00p | 378.19p | 371.63p | 373.50p | 1,535,951 |
Jun 28, 2024 | 368.00p | 370.00p | 363.00p | 363.00p | 1,942,849 |
Jun 27, 2024 | 368.50p | 368.50p | 363.00p | 363.00p | 314,008 |
Jun 26, 2024 | 371.50p | 372.00p | 362.00p | 362.00p | 10,779,688 |
Jun 25, 2024 | 374.00p | 375.50p | 366.00p | 366.00p | 9,349,087 |
Jun 24, 2024 | 369.00p | 373.50p | 367.50p | 370.50p | 399,369 |
Jun 21, 2024 | 363.00p | 376.50p | 362.08p | 374.50p | 1,525,488 |
Jun 20, 2024 | 375.00p | 376.99p | 371.50p | 371.50p | 7,704,992 |
Jun 19, 2024 | 374.00p | 379.00p | 372.63p | 374.00p | 48,683,860 |
Jun 18, 2024 | 377.50p | 377.50p | 373.13p | 374.00p | 30,340,776 |
Jun 17, 2024 | 372.00p | 374.50p | 366.50p | 366.50p | 2,094,001 |
Jun 14, 2024 | 374.00p | 374.00p | 362.00p | 370.50p | 7,856,757 |
Jun 13, 2024 | 389.50p | 389.50p | 367.00p | 367.00p | 921,127 |
Jun 12, 2024 | 391.50p | 394.00p | 389.13p | 390.50p | 13,430,518 |
Jun 11, 2024 | 399.50p | 401.50p | 384.63p | 391.50p | 9,127,959 |
Jun 10, 2024 | 399.00p | 401.00p | 388.50p | 388.50p | 3,997,761 |
Jun 7, 2024 | 404.50p | 406.00p | 388.50p | 399.50p | 440,866 |
Jun 6, 2024 | 398.50p | 406.00p | 396.01p | 401.00p | 5,597,626 |
Jun 5, 2024 | 402.50p | 405.00p | 397.13p | 400.00p | 3,167,509 |