tiprankstipranks
Trending News
More News >
Banco Santander (GB:BNC)
LSE:BNC
UK Market
Advertisement

Banco Santander (BNC) Historical Prices

Compare
380 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
651.00
655.00
641.00
649.00
649.00
-0.15%
415,021
0.09
Aug 04, 2025
613.00
652.00
613.00
650.00
650.00
+3.34%
810,399
0.17
Aug 01, 2025
644.00
647.00
622.00
629.00
629.00
-3.97%
2,165,715
0.45
Jul 31, 2025
663.00
669.00
650.00
655.00
655.00
-0.76%
3,379,803
0.72
Jul 30, 2025
659.00
665.00
647.00
660.00
660.00
-1.49%
1,334,007
0.26
Jul 29, 2025
660.00
676.00
657.00
670.00
670.00
+2.29%
8,798,558
1.79
Jul 28, 2025
674.00
675.00
654.00
655.00
655.00
-0.15%
2,869,197
0.59
Jul 25, 2025
658.00
665.00
654.00
656.00
656.00
+0.92%
3,561,967
0.74
Jul 24, 2025
649.00
660.96
646.00
650.00
650.00
+1.40%
1,893,790
0.37
Jul 23, 2025
640.00
641.00
630.26
641.00
641.00
+2.56%
12,406,240
2.52
Jul 22, 2025
630.00
632.00
620.13
625.00
625.00
-1.11%
1,619,773
0.30
Jul 21, 2025
625.00
632.87
621.00
632.00
632.00
+1.12%
16,003,640
3.16
Jul 18, 2025
630.00
634.00
625.00
625.00
625.00
-0.32%
2,065,359
0.40
Jul 17, 2025
627.00
631.00
623.25
627.00
627.00
+1.29%
201,292
0.04
Jul 16, 2025
619.00
629.00
618.00
619.00
619.00
0.00%
956,141
0.18
Jul 15, 2025
632.00
635.00
615.00
619.00
619.00
-1.12%
3,800,728
0.74
Jul 14, 2025
613.00
630.00
613.00
626.00
626.00
+0.64%
3,709,724
0.73
Jul 11, 2025
631.00
633.00
621.00
622.00
622.00
-2.20%
749,568
0.15
Jul 10, 2025
643.00
651.00
632.00
636.00
636.00
-1.24%
3,865,886
0.77
Jul 09, 2025
639.00
650.00
637.00
644.00
644.00
+2.22%
2,868,287
0.56
Jul 08, 2025
629.00
638.00
628.00
630.00
630.00
+1.29%
8,641,661
1.74
Jul 07, 2025
615.00
627.00
608.09
622.00
622.00
+1.14%
7,134,385
1.46
Jul 04, 2025
622.00
625.00
610.00
615.00
615.00
-0.97%
1,043,069
0.21
Jul 03, 2025
616.00
623.00
609.25
621.00
621.00
+1.80%
8,250,666
1.72
Jul 02, 2025
602.00
618.00
601.00
610.00
610.00
+2.01%
8,085,334
1.73
Jul 01, 2025
604.00
605.13
595.13
598.00
598.00
0.00%
890,909
0.19
Jun 30, 2025
601.00
605.00
592.00
598.00
598.00
+0.84%
227,785
0.05
Jun 27, 2025
592.00
599.00
580.01
593.00
593.00
+1.02%
198,450
0.04
Jun 26, 2025
585.00
592.00
584.00
587.00
587.00
+0.17%
453,071
0.09
Jun 25, 2025
598.00
602.96
585.00
586.00
586.00
-2.01%
459,714
0.09
Jun 24, 2025
596.00
604.13
593.00
598.00
598.00
+2.75%
396,941
0.08
Jun 23, 2025
588.00
596.00
582.00
582.00
582.00
-0.85%
570,950
0.11
Jun 20, 2025
586.00
595.13
585.25
587.00
587.00
+0.86%
4,136,659
0.80
Jun 19, 2025
590.00
594.00
579.00
582.00
582.00
-1.36%
1,024,654
0.20
Jun 18, 2025
591.00
595.13
580.00
590.00
590.00
+0.34%
955,519
0.18
Jun 17, 2025
601.00
604.00
586.13
588.00
588.00
-2.81%
1,323,725
0.26
Jun 16, 2025
577.00
608.00
577.00
605.00
605.00
+4.67%
661,644
0.13
Jun 13, 2025
586.00
589.00
573.00
578.00
578.00
-2.53%
152,429
0.03
Jun 12, 2025
588.00
599.00
586.00
593.00
593.00
+0.51%
305,831
0.06
Jun 11, 2025
580.00
594.00
580.00
590.00
590.00
+0.17%
398,349
0.08
Jun 10, 2025
598.00
598.00
587.00
589.00
589.00
-0.67%
871,149
0.17
Jun 09, 2025
603.00
603.00
591.25
593.00
593.00
+0.34%
4,933,061
0.96
Jun 06, 2025
592.00
600.00
589.00
591.00
591.00
+0.34%
223,695
0.04
Jun 05, 2025
585.00
595.13
582.00
589.00
589.00
+0.68%
1,093,574
0.21
Jun 04, 2025
589.00
593.75
580.00
585.00
585.00
-0.34%
157,020
0.03
Jun 03, 2025
587.00
597.00
582.00
587.00
587.00
-1.01%
221,216
0.04
Jun 02, 2025
590.00
597.00
587.21
593.00
593.00
+0.17%
1,939,388
0.38
May 30, 2025
592.00
598.00
585.00
592.00
592.00
+0.34%
820,648
0.16
May 29, 2025
592.00
597.00
590.00
590.00
590.00
0.00%
6,128,347
1.21
May 28, 2025
596.00
600.00
589.00
590.00
590.00
-0.67%
989,087
0.20
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis