XLON:BNC
Banco Santander S.A. Stock Price (Quote)
£383.50
-4.50 (-1.16%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £370.00 | £423.00 | Friday, 3rd May 2024 BNC.L stock ended at £383.50. This is 1.16% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.61% from a day low at £383.50 to a day high of £393.50. |
| 90 days | £308.00 | £423.00 | |
| 52 weeks | £257.00 | £423.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £392.50 | £393.50 | £383.50 | £383.50 | 218 789 |
| May 02, 2024 | £395.00 | £395.00 | £388.00 | £388.00 | 322 061 |
| May 01, 2024 | £401.50 | £408.00 | £380.00 | £391.50 | 234 787 |
| Apr 30, 2024 | £395.50 | £404.50 | £388.50 | £388.50 | 1 237 187 |
| Apr 29, 2024 | £420.00 | £423.00 | £403.54 | £406.00 | 890 575 |
| Apr 26, 2024 | £411.00 | £419.50 | £411.00 | £413.50 | 736 066 |
| Apr 25, 2024 | £411.00 | £413.50 | £403.63 | £407.50 | 214 654 |
| Apr 24, 2024 | £417.00 | £417.00 | £407.50 | £407.50 | 216 731 |
| Apr 23, 2024 | £404.50 | £411.00 | £403.00 | £405.00 | 409 753 |
| Apr 22, 2024 | £387.50 | £403.06 | £387.50 | £399.50 | 349 434 |
| Apr 19, 2024 | £383.17 | £388.00 | £381.13 | £385.50 | 140 555 |
| Apr 18, 2024 | £381.00 | £388.50 | £381.00 | £385.50 | 221 836 |
| Apr 17, 2024 | £372.00 | £380.56 | £372.00 | £380.00 | 98 806 |
| Apr 16, 2024 | £376.61 | £378.50 | £370.00 | £370.00 | 259 876 |
| Apr 15, 2024 | £379.00 | £384.00 | £377.50 | £378.50 | 147 632 |
| Apr 12, 2024 | £385.46 | £385.50 | £375.50 | £375.50 | 144 919 |
| Apr 11, 2024 | £389.50 | £393.00 | £377.13 | £380.00 | 191 824 |
| Apr 10, 2024 | £391.50 | £395.00 | £386.00 | £387.50 | 162 219 |
| Apr 09, 2024 | £392.97 | £398.13 | £390.13 | £391.50 | 146 883 |
| Apr 08, 2024 | £389.50 | £398.50 | £389.50 | £396.50 | 486 202 |
| Apr 05, 2024 | £397.00 | £402.50 | £379.91 | £393.00 | 475 149 |
| Apr 04, 2024 | £394.82 | £402.50 | £388.14 | £400.50 | 617 983 |
| Apr 03, 2024 | £398.50 | £398.50 | £386.10 | £390.00 | 295 619 |
| Apr 02, 2024 | £386.00 | £386.00 | £386.00 | £386.00 | 0 |
| Mar 28, 2024 | £377.36 | £391.00 | £377.36 | £386.00 | 416 468 |
