Banco Santander, S.A. ( BNC.L) - Price History
Monthly price history for BNC.L (Banco Santander, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | GBp941 | GBp941 |
| May 2026 | GBp939 | GBp939 |
| April 2026 | GBp886.50 | GBp886.50 |
| March 2026 | GBp811.34 | GBp821 |
| February 2026 | GBp940.80 | GBp952 |
| January 2026 | GBp920.04 | GBp931 |
| December 2025 | GBp870.63 | GBp881 |
| November 2025 | GBp794.54 | GBp804 |
| October 2025 | GBp755.01 | GBp764 |
| September 2025 | GBp750.45 | GBp769 |
| August 2025 | GBp685.07 | GBp702 |
| July 2025 | GBp639.20 | GBp655 |
| June 2025 | GBp583.57 | GBp598 |
| May 2025 | GBp577.72 | GBp592 |
| April 2025 | GBp510.38 | GBp523 |
| March 2025 | GBp493.84 | GBp515 |
| February 2025 | GBp489.04 | GBp510 |
| January 2025 | GBp396.99 | GBp414 |
| December 2024 | GBp353.84 | GBp369 |
| November 2024 | GBp349.52 | GBp364.50 |
| October 2024 | GBp359.59 | GBp375 |
| September 2024 | GBp357.51 | GBp381.50 |
| August 2024 | GBp350.01 | GBp373.50 |
| July 2024 | GBp348.61 | GBp372 |
| June 2024 | GBp340.17 | GBp363 |
| May 2024 | GBp384.22 | GBp410 |
| April 2024 | GBp364.07 | GBp388.50 |
| March 2024 | GBp354.55 | GBp386 |
| February 2024 | GBp300.82 | GBp327.50 |
| January 2024 | GBp291.18 | GBp317 |
| December 2023 | GBp302.20 | GBp329 |
| November 2023 | GBp297.15 | GBp323.50 |
| October 2023 | GBp276.48 | GBp301 |
| September 2023 | GBp280.54 | GBp312.50 |
| August 2023 | GBp275.15 | GBp306.50 |
| July 2023 | GBp282.78 | GBp315 |
| June 2023 | GBp266.62 | GBp297 |
| May 2023 | GBp234.75 | GBp261.50 |
| April 2023 | GBp252.71 | GBp281.50 |
| March 2023 | GBp264.78 | GBp300.30 |
| February 2023 | GBp287.14 | GBp325.65 |
| January 2023 | GBp249.09 | GBp282.50 |
| December 2022 | GBp219.11 | GBp248.50 |
| November 2022 | GBp215.67 | GBp244.60 |
| October 2022 | GBp200.11 | GBp226.95 |
| September 2022 | GBp184.51 | GBp213.90 |
| August 2022 | GBp181.93 | GBp210.90 |
| July 2022 | GBp175.50 | GBp203.45 |
| June 2022 | GBp195.86 | GBp227.05 |
| May 2022 | GBp220.70 | GBp255.85 |
| April 2022 | GBp200.95 | GBp232.95 |
| March 2022 | GBp224.12 | GBp264.75 |
| February 2022 | GBp215.78 | GBp254.90 |
| January 2022 | GBp219.67 | GBp259.50 |
| December 2021 | GBp209.81 | GBp247.85 |
| November 2021 | GBp197.36 | GBp233.15 |
| October 2021 | GBp232.16 | GBp274.25 |
| September 2021 | GBp226.02 | GBp271.15 |
| August 2021 | GBp220.65 | GBp264.70 |
| July 2021 | GBp215.06 | GBp258 |
| June 2021 | GBp232.23 | GBp278.60 |
| May 2021 | GBp246.70 | GBp295.95 |
| April 2021 | GBp230.61 | GBp276.65 |
| March 2021 | GBp207.44 | GBp251 |
| February 2021 | GBp206.04 | GBp249.30 |
| January 2021 | GBp176.78 | GBp213.90 |
| December 2020 | GBp196.78 | GBp238.10 |
| November 2020 | GBp177.73 | GBp215.05 |
| October 2020 | GBp122.76 | GBp155 |
| September 2020 | GBp112.48 | GBp142.02 |
| August 2020 | GBp142.46 | GBp179.86 |
| July 2020 | GBp129.89 | GBp164 |
| June 2020 | GBp160.70 | GBp202.90 |
| May 2020 | GBp148.89 | GBp187.98 |
| April 2020 | GBp134.40 | GBp180.12 |
| March 2020 | GBp146.55 | GBp196.41 |
| February 2020 | GBp213.30 | GBp285.88 |
| January 2020 | GBp224.26 | GBp300.55 |
| December 2019 | GBp236.01 | GBp316.30 |
| November 2019 | GBp225.37 | GBp302.05 |
| October 2019 | GBp224.59 | GBp301 |
| September 2019 | GBp241.74 | GBp332.30 |
| August 2019 | GBp225.88 | GBp310.50 |
| July 2019 | GBp256.25 | GBp352.25 |
| June 2019 | GBp266.33 | GBp366.10 |
| May 2019 | GBp255.45 | GBp351.15 |
| April 2019 | GBp277.90 | GBp382 |
| March 2019 | GBp253.98 | GBp354.25 |
| February 2019 | GBp263.12 | GBp367 |
| January 2019 | GBp254.52 | GBp355 |
| December 2018 | GBp250.38 | GBp354.50 |
| November 2018 | GBp261.43 | GBp370.15 |
| October 2018 | GBp261.36 | GBp370.05 |
| September 2018 | GBp271.14 | GBp387 |
| August 2018 | GBp268.90 | GBp383.80 |
| July 2018 | GBp302.18 | GBp431.30 |
| June 2018 | GBp280.32 | GBp405.35 |
| May 2018 | GBp279.46 | GBp404.10 |
| April 2018 | GBp326.31 | GBp471.85 |
| March 2018 | GBp318 | GBp464.95 |
| February 2018 | GBp342.59 | GBp500.90 |
| January 2018 | GBp357.70 | GBp523 |
| December 2017 | GBp328.64 | GBp485.25 |
| November 2017 | GBp338.29 | GBp499.50 |
| October 2017 | GBp345.40 | GBp510 |
| September 2017 | GBp349.09 | GBp519 |
| August 2017 | GBp339.33 | GBp504.50 |
| July 2017 | GBp342.62 | GBp514.50 |
| June 2017 | GBp338.13 | GBp507.75 |
| May 2017 | GBp335.97 | GBp504.50 |
| April 2017 | GBp336.63 | GBp505.50 |
| March 2017 | GBp322.82 | GBp489.25 |
| February 2017 | GBp291.32 | GBp441.50 |
| January 2017 | GBp292.88 | GBp443.88 |
| December 2016 | GBp270.49 | GBp414.25 |
| November 2016 | GBp238.98 | GBp366 |
| October 2016 | GBp261.67 | GBp400.75 |
| September 2016 | GBp219.63 | GBp340 |
| August 2016 | GBp221.89 | GBp343.50 |
| July 2016 | GBp206.71 | GBp320 |
| June 2016 | GBp179.83 | GBp287.75 |
| May 2016 | GBp204.20 | GBp326.75 |
| April 2016 | GBp219.20 | GBp350.75 |
| March 2016 | GBp186.91 | GBp307.25 |
| February 2016 | GBp177.48 | GBp291.75 |
| January 2016 | GBp179.73 | GBp299.75 |
| December 2015 | GBp202.96 | GBp338.50 |
| November 2015 | GBp218.10 | GBp363.75 |
| October 2015 | GBp218.25 | GBp364 |
| September 2015 | GBp207.26 | GBp349.62 |
| August 2015 | GBp240.76 | GBp406.12 |
| July 2015 | GBp259.02 | GBp441.25 |
| June 2015 | GBp262.10 | GBp446.50 |
| May 2015 | GBp273.55 | GBp466 |
| April 2015 | GBp286.76 | GBp488.50 |
| March 2015 | GBp288.15 | GBp503.50 |
| February 2015 | GBp271.56 | GBp474.50 |
| January 2015 | GBp257.54 | GBp450 |
| December 2014 | GBp296.12 | GBp544.50 |
| November 2014 | GBp314.07 | GBp577.50 |
| October 2014 | GBp301.29 | GBp554 |
| September 2014 | GBp314.16 | GBp591.50 |
| August 2014 | GBp322.93 | GBp608 |
| July 2014 | GBp316.02 | GBp595 |
| June 2014 | GBp319.29 | GBp614.50 |
| May 2014 | GBp317.34 | GBp610.75 |
| April 2014 | GBp305.26 | GBp587.50 |
| March 2014 | GBp284.10 | GBp571.50 |
| February 2014 | GBp268.68 | GBp540.50 |
| January 2014 | GBp262.47 | GBp528 |
| December 2013 | GBp255.06 | GBp540.50 |
| November 2013 | GBp258.13 | GBp547 |
| October 2013 | GBp261.43 | GBp554 |
| September 2013 | GBp225.34 | GBp503.50 |
| August 2013 | GBp204.75 | GBp457.50 |
| July 2013 | GBp212.47 | GBp474.75 |
| June 2013 | GBp182.52 | GBp420.25 |
| May 2013 | GBp205.86 | GBp474 |
| April 2013 | GBp200.76 | GBp462.25 |
| March 2013 | GBp181.50 | GBp446 |
| February 2013 | GBp202.67 | GBp498 |
| January 2013 | GBp214.67 | GBp527.50 |
| December 2012 | GBp188.72 | GBp490.25 |
| November 2012 | GBp186.60 | GBp484.75 |
| October 2012 | GBp178.42 | GBp463.50 |
| September 2012 | GBp168.65 | GBp465.50 |
| August 2012 | GBp161.58 | GBp446 |
| July 2012 | GBp139.85 | GBp386 |
| June 2012 | GBp139.67 | GBp416.75 |
| May 2012 | GBp113.95 | GBp340 |
| April 2012 | GBp128.78 | GBp384.25 |
| March 2012 | GBp145.10 | GBp479.12 |
| February 2012 | GBp156.88 | GBp518 |
| January 2012 | GBp150.63 | GBp497.38 |
| December 2011 | GBp142.19 | GBp492.75 |
| November 2011 | GBp136.49 | GBp473 |
| October 2011 | GBp154.75 | GBp536.25 |
| September 2011 | GBp152.46 | GBp539 |
| August 2011 | GBp159.53 | GBp564 |
| July 2011 | GBp181.24 | GBp640.75 |
| June 2011 | GBp199.29 | GBp717 |
| May 2011 | GBp200.12 | GBp720 |
| April 2011 | GBp212.56 | GBp764.75 |
| March 2011 | GBp193.17 | GBp714 |
| February 2011 | GBp205.27 | GBp758.75 |
| January 2011 | GBp206.83 | GBp764.50 |
| December 2010 | GBp182.88 | GBp685.50 |
| November 2010 | GBp162.87 | GBp610.50 |
| October 2010 | GBp215.69 | GBp808.50 |
| September 2010 | GBp213.52 | GBp810.50 |
| August 2010 | GBp199.56 | GBp757.50 |
| July 2010 | GBp216.11 | GBp832 |
| June 2010 | GBp186.24 | GBp717 |
| May 2010 | GBp185.72 | GBp715 |
| April 2010 | GBp213.90 | GBp823.50 |
| March 2010 | GBp226.50 | GBp872 |
| February 2010 | GBp221.43 | GBp852.50 |
| January 2010 | GBp233.64 | GBp899.50 |
| December 2009 | GBp266.76 | GBp1,027 |
| November 2009 | GBp258.71 | GBp996 |
| October 2009 | GBp252.86 | GBp973.50 |
| September 2009 | GBp262.86 | GBp1,012 |
| August 2009 | GBp245.98 | GBp947 |
| July 2009 | GBp222.47 | GBp856.50 |
| June 2009 | GBp189.87 | GBp731 |
| May 2009 | GBp167.67 | GBp645.50 |
| April 2009 | GBp161.56 | GBp622 |
| March 2009 | GBp118.77 | GBp457.25 |
| February 2009 | GBp106.76 | GBp411 |
| January 2009 | GBp143.51 | GBp552.50 |
| December 2008 | GBp161.04 | GBp620 |
| November 2008 | GBp134.94 | GBp519.50 |
| October 2008 | GBp174.29 | GBp671 |
| September 2008 | GBp217.54 | GBp837.50 |
| August 2008 | GBp243.51 | GBp937.50 |
| July 2008 | GBp256.11 | GBp986 |
| June 2008 | GBp238.19 | GBp917 |
| May 2008 | GBp273.77 | GBp1,054 |
| April 2008 | GBp282.86 | GBp1,089 |
| March 2008 | GBp260 | GBp1,001 |
| February 2008 | GBp232.73 | GBp896 |
| January 2008 | GBp225.98 | GBp870 |
| December 2007 | GBp274.55 | GBp1,057 |
| November 2007 | GBp271.18 | GBp1,044 |
| October 2007 | GBp269.88 | GBp1,039 |
| September 2007 | GBp246.63 | GBp949.50 |
| August 2007 | GBp234.55 | GBp903 |
| July 2007 | GBp242.99 | GBp935.50 |
| June 2007 | GBp239.10 | GBp920.50 |
| May 2007 | GBp250.66 | GBp965 |
| April 2007 | GBp232.99 | GBp897 |
| March 2007 | GBp234.29 | GBp902 |
| February 2007 | GBp244.94 | GBp943 |
| January 2007 | GBp248.58 | GBp957 |
| December 2006 | GBp243.90 | GBp939 |
| November 2006 | GBp238.71 | GBp919 |
| October 2006 | GBp235.85 | GBp908 |
| September 2006 | GBp218.84 | GBp842.50 |
| August 2006 | GBp211.43 | GBp814 |
| July 2006 | GBp209.22 | GBp805.50 |
| June 2006 | GBp203.64 | GBp784 |
| May 2006 | GBp199.74 | GBp769 |
| April 2006 | GBp219.74 | GBp846 |
| March 2006 | GBp218.58 | GBp841.50 |
| February 2006 | GBp215.20 | GBp828.50 |
| January 2006 | GBp209.22 | GBp805.50 |
| December 2005 | GBp197.28 | GBp759.50 |
| November 2005 | GBp190.39 | GBp733 |
| October 2005 | GBp185.98 | GBp716 |
| September 2005 | GBp193.12 | GBp743.50 |
| August 2005 | GBp175.33 | GBp675 |
| July 2005 | GBp182.34 | GBp702 |
| June 2005 | GBp168.18 | GBp647.50 |
| May 2005 | GBp162.99 | GBp627.50 |
| April 2005 | GBp158.06 | GBp608.50 |
| March 2005 | GBp167.54 | GBp645 |
| February 2005 | GBp167.41 | GBp644.50 |
| January 2005 | GBp162.73 | GBp626.50 |
| December 2004 | GBp164.03 | GBp631.50 |
| November 2004 | GBp161.95 | GBp623.50 |
| October 2004 | GBp158.58 | GBp610.50 |
| September 2004 | GBp140.13 | GBp539.50 |
| August 2004 | GBp141.56 | GBp545 |
| July 2004 | GBp135.98 | GBp523.50 |
| June 2004 | GBp50.14 | GBp193.04 |
| May 2004 | GBp50.14 | GBp193.04 |
| April 2004 | GBp50.14 | GBp193.04 |
| March 2004 | GBp50.14 | GBp193.04 |
| February 2004 | GBp50.14 | GBp193.04 |
| January 2004 | GBp50.14 | GBp193.04 |
| December 2003 | GBp50.14 | GBp193.04 |
| November 2003 | GBp50.14 | GBp193.04 |
| October 2003 | GBp50.14 | GBp193.04 |
BNC.L
Price: GBp941
52 week price:
Dividend Yield: 2.76%
5-year range yield:
Forward Dividend Yield: 1.87%
Payout Ratio: 3333.33%
Payout Ratio Range:
Dividend Per Share: 17.60 GBp
Earnings Per Share: 0.76 GBp
P/E Ratio: 11.78
Exchange: LSE
Sector: Financial Services
Industry: Banks - Diversified
Country: Spain
Market Capitalization: 129.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 28.73%
DGR5: 23.67%
DGR10: -2.46%