1. Share Prices

  2. Banco Santander S.A. (BNC)

385.50p+0.00 (+0.00%)19 Apr 2024, 18:34
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
Apr 19, 2024383.50p388.00p381.13p385.50p54,904,111
Apr 18, 2024381.00p388.50p381.00p385.50p186,498,460
Apr 17, 2024372.00p380.56p372.00p380.00p6,290,349
Apr 16, 2024375.00p378.50p370.00p370.00p5,496,760
Apr 15, 2024379.00p384.00p377.50p378.50p38,227,140
Apr 12, 2024383.00p385.50p375.50p375.50p7,024,944
Apr 11, 2024390.50p393.00p377.13p380.00p6,509,931
Apr 10, 2024391.50p395.00p386.00p387.50p70,044,824
Apr 9, 2024396.50p398.13p390.13p391.50p3,571,999
Apr 8, 2024389.50p398.50p389.50p396.50p44,022,250
Apr 5, 2024397.00p402.50p379.91p393.00p5,151,837
Apr 4, 2024393.50p402.50p400.50p400.50p10,795,147
Apr 3, 2024398.50p398.50p386.10p390.00p3,641,214
Apr 2, 2024382.50p388.50p381.25p386.50p1,719,467
Mar 28, 2024386.00p391.00p377.36p386.00p9,498,794
Mar 27, 2024382.50p388.00p381.50p383.50p6,265,831
Mar 26, 2024379.50p387.50p379.50p387.50p7,385,937
Mar 25, 2024378.50p381.00p373.05p375.50p8,325,405
Mar 22, 2024352.50p379.50p352.50p373.00p8,405,674
Mar 21, 2024361.00p367.50p358.50p363.50p3,241,411
Mar 20, 2024340.00p362.00p340.00p362.00p2,500,903
Mar 19, 2024354.50p357.50p353.50p353.50p5,126,171
Mar 18, 2024351.00p354.50p347.93p351.50p8,306,257
Mar 15, 2024345.00p352.50p344.00p351.00p59,090,490
Mar 14, 2024348.00p349.50p342.00p342.00p22,298,152
Mar 13, 2024346.00p350.56p345.19p347.00p18,867,590
Mar 12, 2024341.00p346.06p339.00p339.00p26,276,980
Mar 11, 2024336.50p340.13p335.41p338.00p21,834,555
Mar 8, 2024341.00p343.50p338.13p338.50p12,739,689
Mar 7, 2024333.50p342.00p333.00p336.50p12,244,152
Mar 6, 2024329.50p337.06p329.00p332.00p27,546,293
Mar 5, 2024328.00p330.50p326.56p329.00p5,119,974
Mar 4, 2024326.00p333.09p326.00p328.50p8,093,617
Mar 1, 2024332.50p332.50p328.13p329.00p11,685,681
Feb 29, 2024330.00p334.00p327.50p327.50p9,909,804
Feb 28, 2024327.00p331.50p319.63p328.00p9,793,403
Feb 27, 2024325.50p328.00p324.50p324.50p5,746,344
Feb 26, 2024327.50p328.50p324.00p324.00p2,437,260
Feb 23, 2024327.50p330.50p323.63p330.50p7,851,000
Feb 22, 2024328.50p331.06p326.50p326.50p20,361,008
Feb 21, 2024324.50p329.50p323.63p326.00p86,187,527
Feb 20, 2024320.00p325.63p319.00p323.50p33,310,212
Feb 19, 2024313.50p321.50p308.66p318.00p4,023,165
Feb 16, 2024316.50p318.50p310.50p310.50p9,487,076
Feb 15, 2024315.50p316.50p308.00p308.00p15,621,983
Feb 14, 2024314.50p318.38p311.50p311.50p6,298,466
Feb 13, 2024315.50p317.00p310.50p313.00p10,077,451
Feb 12, 2024313.50p317.00p310.00p310.00p23,736,362
Feb 9, 2024314.00p316.56p311.44p316.00p6,695,621
Feb 8, 2024316.00p316.50p312.44p314.50p16,667,573
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.