- Share Prices
Banco Santander S.A. (BNC)
388.00p-3.50 (-0.89%)02 May 2024, 18:28
Banco Santander S.A. Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 1, 2024 | 401.50p | 408.00p | 380.00p | 391.50p | 233,862 |
Apr 30, 2024 | 395.50p | 404.00p | 388.50p | 388.50p | 43,180,109 |
Apr 29, 2024 | 420.00p | 423.00p | 403.54p | 406.00p | 4,637,085 |
Apr 26, 2024 | 411.00p | 419.50p | 411.00p | 413.50p | 7,263,836 |
Apr 25, 2024 | 411.00p | 413.50p | 403.63p | 407.50p | 115,274,597 |
Apr 24, 2024 | 417.00p | 417.00p | 407.50p | 407.50p | 6,419,714 |
Apr 23, 2024 | 404.50p | 411.00p | 403.00p | 405.00p | 21,664,616 |
Apr 22, 2024 | 387.50p | 403.06p | 387.50p | 399.50p | 53,358,305 |
Apr 19, 2024 | 383.50p | 388.00p | 381.13p | 385.50p | 54,904,111 |
Apr 18, 2024 | 381.00p | 388.50p | 381.00p | 385.50p | 186,498,460 |
Apr 17, 2024 | 372.00p | 380.56p | 372.00p | 380.00p | 6,290,349 |
Apr 16, 2024 | 375.00p | 378.50p | 370.00p | 370.00p | 5,496,760 |
Apr 15, 2024 | 379.00p | 384.00p | 377.50p | 378.50p | 38,227,140 |
Apr 12, 2024 | 383.00p | 385.50p | 375.50p | 375.50p | 7,024,944 |
Apr 11, 2024 | 390.50p | 393.00p | 377.13p | 380.00p | 6,509,931 |
Apr 10, 2024 | 391.50p | 395.00p | 386.00p | 387.50p | 70,044,824 |
Apr 9, 2024 | 396.50p | 398.13p | 390.13p | 391.50p | 3,571,999 |
Apr 8, 2024 | 389.50p | 398.50p | 389.50p | 396.50p | 44,022,250 |
Apr 5, 2024 | 397.00p | 402.50p | 379.91p | 393.00p | 5,151,837 |
Apr 4, 2024 | 393.50p | 402.50p | 400.50p | 400.50p | 10,795,147 |
Apr 3, 2024 | 398.50p | 398.50p | 386.10p | 390.00p | 3,641,214 |
Apr 2, 2024 | 382.50p | 388.50p | 381.25p | 386.50p | 1,719,467 |
Mar 28, 2024 | 386.00p | 391.00p | 377.36p | 386.00p | 9,498,794 |
Mar 27, 2024 | 382.50p | 388.00p | 381.50p | 383.50p | 6,265,831 |
Mar 26, 2024 | 379.50p | 387.50p | 379.50p | 387.50p | 7,385,937 |
Mar 25, 2024 | 378.50p | 381.00p | 373.05p | 375.50p | 8,325,405 |
Mar 22, 2024 | 352.50p | 379.50p | 352.50p | 373.00p | 8,405,674 |
Mar 21, 2024 | 361.00p | 367.50p | 358.50p | 363.50p | 3,241,411 |
Mar 20, 2024 | 340.00p | 362.00p | 340.00p | 362.00p | 2,500,903 |
Mar 19, 2024 | 354.50p | 357.50p | 353.50p | 353.50p | 5,126,171 |
Mar 18, 2024 | 351.00p | 354.50p | 347.93p | 351.50p | 8,306,257 |
Mar 15, 2024 | 345.00p | 352.50p | 344.00p | 351.00p | 59,090,490 |
Mar 14, 2024 | 348.00p | 349.50p | 342.00p | 342.00p | 22,298,152 |
Mar 13, 2024 | 346.00p | 350.56p | 345.19p | 347.00p | 18,867,590 |
Mar 12, 2024 | 341.00p | 346.06p | 339.00p | 339.00p | 26,276,980 |
Mar 11, 2024 | 336.50p | 340.13p | 335.41p | 338.00p | 21,834,555 |
Mar 8, 2024 | 341.00p | 343.50p | 338.13p | 338.50p | 12,739,689 |
Mar 7, 2024 | 333.50p | 342.00p | 333.00p | 336.50p | 12,244,152 |
Mar 6, 2024 | 329.50p | 337.06p | 329.00p | 332.00p | 27,546,293 |
Mar 5, 2024 | 328.00p | 330.50p | 326.56p | 329.00p | 5,119,974 |
Mar 4, 2024 | 326.00p | 333.09p | 326.00p | 328.50p | 8,093,617 |
Mar 1, 2024 | 332.50p | 332.50p | 328.13p | 329.00p | 11,685,681 |
Feb 29, 2024 | 330.00p | 334.00p | 327.50p | 327.50p | 9,909,804 |
Feb 28, 2024 | 327.00p | 331.50p | 319.63p | 328.00p | 9,793,403 |
Feb 27, 2024 | 325.50p | 328.00p | 324.50p | 324.50p | 5,746,344 |
Feb 26, 2024 | 327.50p | 328.50p | 324.00p | 324.00p | 2,437,260 |
Feb 23, 2024 | 327.50p | 330.50p | 323.63p | 330.50p | 7,851,000 |
Feb 22, 2024 | 328.50p | 331.06p | 326.50p | 326.50p | 20,361,008 |
Feb 21, 2024 | 324.50p | 329.50p | 323.63p | 326.00p | 86,187,527 |
Feb 20, 2024 | 320.00p | 325.63p | 319.00p | 323.50p | 33,310,212 |