1. Share Prices

  2. Banco Santander S.A. (BNC)

372.50p-16.00 (-4.12%)17 Dec 2024, 06:00
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
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
Nov 11, 2024370.00p375.50p369.00p371.50p1,921,858
Nov 8, 2024372.50p373.00p365.00p372.50p623,465
Nov 7, 2024370.50p379.00p369.44p377.50p429,378
Nov 6, 2024386.50p388.00p364.56p374.00p101,014,925
Nov 5, 2024386.50p390.50p385.12p385.50p31,758,501
Nov 4, 2024385.00p390.50p385.00p386.00p584,831
Nov 1, 2024379.50p390.00p378.77p382.50p2,121,296
Oct 31, 2024367.00p380.88p365.00p375.00p2,857,657
Oct 30, 2024364.50p370.50p359.98p370.50p1,901,835
Oct 29, 2024386.50p388.50p370.62p380.00p6,310,453
Oct 28, 2024383.50p386.50p380.00p383.50p1,149,558
Oct 25, 2024383.50p387.91p375.50p375.50p10,201,745
Oct 24, 2024383.00p387.50p378.50p378.50p526,159
Oct 23, 2024383.00p385.50p380.50p380.50p7,422,636
Oct 22, 2024364.50p385.00p364.50p375.50p557,897
Oct 21, 2024384.00p386.50p374.50p374.50p10,962,151
Oct 18, 2024379.00p387.50p377.62p381.50p1,525,819
Oct 17, 2024386.00p389.50p379.50p379.50p13,964,084
Oct 16, 2024385.00p388.50p382.62p384.00p43,853,731
Oct 15, 2024385.00p387.50p380.62p385.00p671,289
Oct 14, 2024384.00p385.00p380.12p381.00p2,715,634
Oct 11, 2024381.00p382.50p378.62p379.00p2,717,089
Oct 10, 2024379.00p383.00p376.88p377.00p1,161,177
Oct 9, 2024381.50p382.00p375.00p378.00p1,816,205
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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.