LSE - Delayed Quote GBp
Banco Santander, S.A. (BNC.L)
534.00
+29.00
+(5.74%)
At close: May 2 at 4:35:16 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 519.00 | 539.00 | 519.00 | 534.00 | 534.00 | 438,255 |
| May 1, 2025 | 546.00 | 546.00 | 503.00 | 505.00 | 505.00 | 123,784 |
| Apr 30, 2025 | 541.00 | 543.00 | 510.00 | 523.00 | 523.00 | 22,196,139 |
| Apr 29, 2025 | 9.37013 Dividend | |||||
| Apr 29, 2025 | 547.00 | 556.00 | 539.00 | 539.00 | 539.00 | 192,399 |
| Apr 28, 2025 | 533.00 | 558.00 | 533.00 | 546.00 | 545.89 | 352,383 |
| Apr 25, 2025 | 539.00 | 547.00 | 536.00 | 541.00 | 540.89 | 259,797 |
| Apr 24, 2025 | 538.00 | 542.00 | 529.00 | 529.00 | 528.89 | 20,121,313 |
| Apr 23, 2025 | 526.00 | 544.00 | 524.00 | 536.00 | 535.89 | 294,952 |
| Apr 22, 2025 | 511.00 | 522.00 | 510.00 | 516.00 | 515.90 | 26,584,400 |
| Apr 17, 2025 | 517.00 | 517.75 | 507.00 | 511.00 | 510.90 | 112,125 |
| Apr 16, 2025 | 513.00 | 517.00 | 507.00 | 515.00 | 514.90 | 10,219,142 |
| Apr 15, 2025 | 504.00 | 518.00 | 500.00 | 514.00 | 513.90 | 664,949 |
| Apr 14, 2025 | 499.50 | 502.00 | 494.50 | 498.00 | 497.90 | 143,473 |
| Apr 11, 2025 | 494.50 | 496.00 | 481.50 | 484.50 | 484.40 | 1,142,532 |
| Apr 10, 2025 | 516.00 | 519.00 | 489.13 | 489.50 | 489.40 | 622,949 |
| Apr 9, 2025 | 454.00 | 469.63 | 453.00 | 463.00 | 462.91 | 278,372 |
| Apr 8, 2025 | 469.50 | 479.50 | 450.00 | 469.00 | 468.91 | 283,146 |
| Apr 7, 2025 | 455.00 | 470.50 | 392.25 | 451.50 | 451.41 | 7,342,458 |
| Apr 4, 2025 | 499.50 | 502.00 | 454.00 | 468.00 | 467.91 | 926,466 |
| Apr 3, 2025 | 517.00 | 518.75 | 505.25 | 511.00 | 510.90 | 279,425 |
| Apr 2, 2025 | 526.00 | 533.00 | 522.13 | 528.00 | 527.89 | 1,251,749 |
| Apr 1, 2025 | 521.00 | 532.13 | 518.25 | 525.00 | 524.89 | 2,712,549 |
| Mar 31, 2025 | 523.00 | 523.00 | 510.00 | 515.00 | 514.90 | 341,197 |
| Mar 28, 2025 | 531.00 | 536.00 | 524.00 | 527.00 | 526.89 | 275,424 |
| Mar 27, 2025 | 536.00 | 544.00 | 529.75 | 539.00 | 538.89 | 194,456 |
| Mar 26, 2025 | 540.00 | 558.75 | 540.00 | 546.00 | 545.89 | 2,204,262 |
| Mar 25, 2025 | 547.00 | 553.00 | 543.00 | 551.00 | 550.89 | 16,978,329 |
| Mar 24, 2025 | 546.00 | 552.13 | 542.26 | 545.00 | 544.89 | 480,150 |
| Mar 21, 2025 | 532.00 | 543.00 | 526.00 | 537.00 | 536.89 | 9,838,783 |
| Mar 20, 2025 | 550.00 | 552.00 | 528.00 | 532.00 | 531.89 | 9,650,707 |
| Mar 19, 2025 | 547.00 | 554.00 | 546.00 | 547.00 | 546.89 | 215,752 |
| Mar 18, 2025 | 534.00 | 555.00 | 532.00 | 549.00 | 548.89 | 367,904 |
| Mar 17, 2025 | 522.00 | 532.00 | 518.85 | 527.00 | 526.89 | 1,112,523 |
| Mar 14, 2025 | 500.00 | 525.15 | 498.65 | 520.00 | 519.90 | 804,703 |
| Mar 13, 2025 | 497.50 | 507.00 | 496.50 | 507.00 | 506.90 | 172,989 |
| Mar 12, 2025 | 503.00 | 512.00 | 500.00 | 501.00 | 500.90 | 317,603 |
| Mar 11, 2025 | 502.00 | 508.00 | 491.50 | 502.00 | 501.90 | 308,641 |
| Mar 10, 2025 | 523.00 | 527.00 | 497.00 | 503.00 | 502.90 | 3,707,325 |
| Mar 7, 2025 | 530.00 | 530.00 | 516.00 | 520.00 | 519.90 | 617,261 |
| Mar 6, 2025 | 523.00 | 536.00 | 517.30 | 536.00 | 535.89 | 511,834 |
| Mar 5, 2025 | 509.00 | 521.00 | 508.00 | 515.00 | 514.90 | 730,881 |
| Mar 4, 2025 | 509.00 | 513.00 | 486.65 | 491.00 | 490.90 | 2,013,295 |
| Mar 3, 2025 | 512.00 | 523.15 | 505.30 | 517.00 | 516.90 | 475,729 |
| Feb 28, 2025 | 511.00 | 514.70 | 502.30 | 510.00 | 509.90 | 822,399 |
| Feb 27, 2025 | 516.00 | 518.00 | 507.00 | 510.00 | 509.90 | 424,937 |
| Feb 26, 2025 | 504.00 | 516.00 | 503.00 | 513.00 | 512.90 | 990,038 |
| Feb 25, 2025 | 492.50 | 509.00 | 491.12 | 500.00 | 499.90 | 815,981 |
| Feb 24, 2025 | 490.00 | 497.00 | 487.00 | 492.50 | 492.40 | 1,191,790 |
| Feb 21, 2025 | 482.00 | 487.50 | 478.16 | 484.50 | 484.40 | 788,999 |
| Feb 20, 2025 | 481.00 | 490.38 | 480.00 | 482.50 | 482.40 | 1,486,538 |
| Feb 19, 2025 | 490.00 | 492.00 | 478.00 | 478.00 | 477.90 | 2,140,087 |
| Feb 18, 2025 | 485.00 | 495.00 | 481.52 | 491.50 | 491.40 | 249,158 |
| Feb 17, 2025 | 480.50 | 488.50 | 478.50 | 483.50 | 483.40 | 195,218 |
| Feb 14, 2025 | 476.00 | 483.50 | 472.50 | 478.50 | 478.40 | 300,932 |
| Feb 13, 2025 | 482.50 | 484.00 | 473.00 | 473.00 | 472.90 | 221,121 |
| Feb 12, 2025 | 471.50 | 483.50 | 470.88 | 477.50 | 477.40 | 4,065,782 |
| Feb 11, 2025 | 458.50 | 472.00 | 457.62 | 467.50 | 467.41 | 4,724,042 |
| Feb 10, 2025 | 456.62 | 461.50 | 454.50 | 454.50 | 454.41 | 2,119,843 |
| Feb 7, 2025 | 467.50 | 469.00 | 459.00 | 465.00 | 464.91 | 40,365,143 |
| Feb 6, 2025 | 448.00 | 470.00 | 448.00 | 465.50 | 465.41 | 38,527,074 |
| Feb 5, 2025 | 421.50 | 457.50 | 421.50 | 457.50 | 457.41 | 1,380,108 |
| Feb 4, 2025 | 400.00 | 421.50 | 400.00 | 421.50 | 421.42 | 253,238 |
| Feb 3, 2025 | 403.00 | 407.50 | 391.28 | 400.50 | 400.42 | 488,788 |
| Jan 31, 2025 | 419.50 | 421.00 | 413.94 | 414.00 | 413.92 | 694,470 |
| Jan 30, 2025 | 420.50 | 421.00 | 414.00 | 416.50 | 416.42 | 6,307,016 |
| Jan 29, 2025 | 414.00 | 419.56 | 412.12 | 417.50 | 417.42 | 1,464,593 |
| Jan 28, 2025 | 410.00 | 415.00 | 407.34 | 415.00 | 414.92 | 55,334,560 |
| Jan 27, 2025 | 407.00 | 413.50 | 406.00 | 410.50 | 410.42 | 3,392,850 |
| Jan 24, 2025 | 412.00 | 415.75 | 408.50 | 408.50 | 408.42 | 917,365 |
| Jan 23, 2025 | 402.00 | 410.06 | 395.59 | 407.00 | 406.92 | 816,255 |
| Jan 22, 2025 | 404.50 | 407.00 | 398.50 | 398.50 | 398.42 | 1,046,338 |
| Jan 21, 2025 | 411.00 | 411.50 | 402.00 | 402.00 | 401.92 | 2,283,213 |
| Jan 20, 2025 | 406.00 | 415.06 | 401.55 | 412.00 | 411.92 | 3,945,495 |
| Jan 17, 2025 | 404.50 | 408.56 | 402.12 | 402.50 | 402.42 | 688,945 |
| Jan 16, 2025 | 402.50 | 406.06 | 395.50 | 398.00 | 397.92 | 733,477 |
| Jan 15, 2025 | 396.00 | 404.00 | 388.39 | 392.50 | 392.42 | 4,496,729 |
| Jan 14, 2025 | 388.00 | 398.25 | 387.00 | 394.00 | 393.92 | 13,952,496 |
| Jan 13, 2025 | 383.00 | 385.00 | 377.50 | 377.50 | 377.42 | 2,136,762 |
| Jan 10, 2025 | 384.50 | 386.50 | 380.00 | 380.50 | 380.42 | 507,468 |
| Jan 9, 2025 | 380.00 | 383.50 | 378.50 | 380.00 | 379.92 | 11,183,218 |
| Jan 8, 2025 | 378.50 | 386.56 | 378.00 | 378.50 | 378.42 | 63,699,694 |
| Jan 7, 2025 | 376.00 | 382.00 | 370.62 | 378.50 | 378.42 | 1,603,993 |
| Jan 6, 2025 | 366.50 | 377.50 | 362.00 | 374.00 | 373.92 | 10,151,701 |
| Jan 3, 2025 | 364.00 | 367.00 | 362.00 | 362.00 | 361.93 | 841,028 |
| Jan 2, 2025 | 369.00 | 371.50 | 352.94 | 362.00 | 361.93 | 16,344,124 |
| Dec 31, 2024 | 364.50 | 369.50 | 364.00 | 369.00 | 368.93 | 152,755 |
| Dec 30, 2024 | 371.00 | 371.00 | 360.50 | 364.50 | 364.43 | 766,147 |
| Dec 27, 2024 | 358.00 | 365.00 | 357.50 | 359.50 | 359.43 | 281,264 |
| Dec 24, 2024 | 360.50 | 361.98 | 358.50 | 358.50 | 358.43 | 209,667 |
| Dec 23, 2024 | 362.00 | 363.00 | 351.00 | 351.00 | 350.93 | 312,537 |
| Dec 20, 2024 | 353.50 | 364.50 | 353.50 | 364.50 | 364.43 | 18,509,233 |
| Dec 19, 2024 | 364.50 | 366.38 | 356.62 | 362.00 | 361.93 | 7,960,321 |
| Dec 18, 2024 | 370.50 | 376.00 | 367.44 | 373.00 | 372.92 | 4,079,147 |
| Dec 17, 2024 | 380.00 | 386.50 | 369.50 | 372.50 | 372.42 | 12,178,465 |
| Dec 16, 2024 | 390.00 | 392.06 | 386.44 | 388.50 | 388.42 | 2,045,635 |
| Dec 13, 2024 | 391.50 | 393.00 | 386.00 | 387.00 | 386.92 | 757,288 |
| Dec 12, 2024 | 385.50 | 388.50 | 384.00 | 384.00 | 383.92 | 8,927,962 |
| Dec 11, 2024 | 385.00 | 387.44 | 381.50 | 382.00 | 381.92 | 5,093,163 |
| Dec 10, 2024 | 384.00 | 388.00 | 378.50 | 378.50 | 378.42 | 8,538,830 |
| Dec 9, 2024 | 386.50 | 387.50 | 382.62 | 384.00 | 383.92 | 4,643,140 |
| Dec 6, 2024 | 383.50 | 389.06 | 383.50 | 388.00 | 387.92 | 4,422,711 |
| Dec 5, 2024 | 370.50 | 390.00 | 370.50 | 390.00 | 389.92 | 15,582,132 |
| Dec 4, 2024 | 365.50 | 373.50 | 365.50 | 372.50 | 372.42 | 503,251 |
| Dec 3, 2024 | 362.50 | 370.50 | 360.00 | 360.00 | 359.93 | 1,656,481 |
| Dec 2, 2024 | 364.50 | 366.56 | 358.50 | 365.50 | 365.43 | 1,356,989 |
| Nov 29, 2024 | 361.50 | 365.00 | 356.50 | 364.50 | 364.43 | 19,132,521 |
| Nov 28, 2024 | 366.50 | 369.56 | 362.00 | 362.00 | 361.93 | 588,996 |
| Nov 27, 2024 | 364.00 | 369.39 | 360.62 | 366.00 | 365.93 | 591,423 |
| Nov 26, 2024 | 366.50 | 369.50 | 364.06 | 366.00 | 365.93 | 9,831,800 |
| Nov 25, 2024 | 368.50 | 372.00 | 365.12 | 368.50 | 368.43 | 5,074,444 |
| Nov 22, 2024 | 378.00 | 379.00 | 358.00 | 366.50 | 366.43 | 2,602,526 |
| Nov 21, 2024 | 376.50 | 378.00 | 371.00 | 373.50 | 373.42 | 597,569 |
| Nov 20, 2024 | 381.00 | 383.95 | 372.00 | 374.50 | 374.42 | 9,799,008 |
| Nov 19, 2024 | 385.50 | 387.00 | 373.50 | 380.50 | 380.42 | 782,634 |
| Nov 18, 2024 | 380.50 | 389.00 | 377.27 | 384.50 | 384.42 | 711,805 |
| Nov 15, 2024 | 373.50 | 383.50 | 372.00 | 379.00 | 378.92 | 682,337 |
| Nov 14, 2024 | 370.00 | 376.50 | 368.00 | 371.50 | 371.43 | 10,589,493 |
| Nov 13, 2024 | 367.00 | 370.00 | 362.12 | 367.50 | 367.43 | 5,819,576 |
| Nov 12, 2024 | 371.00 | 373.00 | 364.00 | 364.00 | 363.93 | 19,492,256 |
| Nov 11, 2024 | 370.00 | 375.50 | 369.00 | 371.50 | 371.43 | 1,921,858 |
| Nov 8, 2024 | 372.50 | 373.00 | 365.00 | 372.50 | 372.42 | 623,465 |
| Nov 7, 2024 | 370.50 | 379.00 | 369.44 | 377.50 | 377.42 | 429,378 |
| Nov 6, 2024 | 386.50 | 388.00 | 364.56 | 374.00 | 373.92 | 101,014,925 |
| Nov 5, 2024 | 386.50 | 390.50 | 385.12 | 385.50 | 385.42 | 31,758,501 |
| Nov 4, 2024 | 385.00 | 390.50 | 385.00 | 386.00 | 385.92 | 584,831 |
| Nov 1, 2024 | 379.50 | 390.00 | 378.77 | 382.50 | 382.42 | 2,121,296 |
| Oct 31, 2024 | 367.00 | 380.88 | 365.00 | 375.00 | 374.92 | 2,857,657 |
| Oct 30, 2024 | 8.5183 Dividend | |||||
| Oct 30, 2024 | 364.50 | 370.50 | 359.98 | 370.50 | 370.43 | 1,901,835 |
| Oct 29, 2024 | 386.50 | 388.50 | 370.62 | 380.00 | 379.82 | 6,310,453 |
| Oct 28, 2024 | 383.50 | 386.50 | 380.00 | 383.50 | 383.32 | 1,149,558 |
| Oct 25, 2024 | 383.50 | 387.91 | 375.50 | 375.50 | 375.33 | 10,201,745 |
| Oct 24, 2024 | 383.00 | 387.62 | 381.00 | 382.50 | 382.32 | 524,534 |
| Oct 23, 2024 | 383.00 | 385.50 | 380.50 | 380.50 | 380.32 | 7,422,636 |
| Oct 22, 2024 | 364.50 | 385.00 | 364.50 | 375.50 | 375.33 | 557,897 |
| Oct 21, 2024 | 384.00 | 386.50 | 374.50 | 374.50 | 374.33 | 10,962,151 |
| Oct 18, 2024 | 379.00 | 387.50 | 377.62 | 381.50 | 381.32 | 1,525,819 |
| Oct 17, 2024 | 386.00 | 389.50 | 379.50 | 379.50 | 379.32 | 13,964,084 |
| Oct 16, 2024 | 385.00 | 388.50 | 382.62 | 384.00 | 383.82 | 43,853,731 |
| Oct 15, 2024 | 385.00 | 387.50 | 380.62 | 385.00 | 384.82 | 671,289 |
| Oct 14, 2024 | 384.00 | 385.00 | 380.12 | 381.00 | 380.82 | 2,715,634 |
| Oct 11, 2024 | 381.00 | 382.50 | 378.62 | 379.00 | 378.82 | 2,717,089 |
| Oct 10, 2024 | 379.00 | 383.00 | 376.88 | 377.00 | 376.82 | 1,161,177 |
| Oct 9, 2024 | 381.50 | 382.00 | 375.00 | 378.00 | 377.82 | 1,816,205 |
| Oct 8, 2024 | 372.50 | 383.50 | 372.50 | 372.50 | 372.33 | 970,317 |
| Oct 7, 2024 | 377.50 | 384.00 | 375.66 | 379.50 | 379.32 | 909,268 |
| Oct 4, 2024 | 372.00 | 378.12 | 370.62 | 372.50 | 372.33 | 1,174,245 |
| Oct 3, 2024 | 368.00 | 374.06 | 367.00 | 371.50 | 371.33 | 4,265,169 |
| Oct 2, 2024 | 356.50 | 370.00 | 356.50 | 363.00 | 362.83 | 1,921,656 |
| Oct 1, 2024 | 382.50 | 385.00 | 361.50 | 367.00 | 366.83 | 10,590,422 |
| Sep 30, 2024 | 387.00 | 391.00 | 381.50 | 381.50 | 381.32 | 5,044,617 |
| Sep 27, 2024 | 384.50 | 389.00 | 383.00 | 385.50 | 385.32 | 1,222,105 |
| Sep 26, 2024 | 380.50 | 387.88 | 380.50 | 383.50 | 383.32 | 711,184 |
| Sep 25, 2024 | 377.00 | 383.00 | 376.08 | 377.00 | 376.82 | 1,430,850 |
| Sep 24, 2024 | 377.50 | 381.44 | 376.00 | 379.00 | 378.82 | 2,034,918 |
| Sep 23, 2024 | 380.50 | 384.50 | 373.62 | 374.50 | 374.33 | 5,613,649 |
| Sep 20, 2024 | 385.00 | 388.50 | 382.00 | 382.00 | 381.82 | 11,288,607 |
| Sep 19, 2024 | 383.50 | 387.00 | 382.00 | 386.00 | 385.82 | 4,567,192 |
| Sep 18, 2024 | 382.00 | 382.50 | 377.50 | 377.50 | 377.32 | 4,496,391 |
| Sep 17, 2024 | 372.00 | 382.50 | 372.00 | 378.50 | 378.32 | 44,220,174 |
| Sep 16, 2024 | 369.50 | 377.00 | 367.00 | 367.00 | 366.83 | 1,976,981 |
| Sep 13, 2024 | 365.00 | 373.56 | 363.00 | 363.00 | 362.83 | 1,483,136 |
| Sep 12, 2024 | 365.50 | 366.56 | 360.00 | 360.00 | 359.83 | 5,281,990 |
| Sep 11, 2024 | 361.50 | 364.50 | 355.50 | 356.50 | 356.33 | 1,549,481 |
| Sep 10, 2024 | 374.00 | 374.00 | 357.00 | 357.00 | 356.83 | 16,433,476 |
| Sep 9, 2024 | 363.50 | 372.50 | 363.50 | 372.50 | 372.33 | 1,170,323 |
| Sep 6, 2024 | 368.50 | 370.06 | 363.06 | 363.50 | 363.33 | 7,966,966 |
| Sep 5, 2024 | 368.50 | 375.62 | 361.50 | 361.50 | 361.33 | 4,861,773 |
| Sep 4, 2024 | 369.00 | 370.00 | 360.18 | 365.50 | 365.33 | 691,469 |
| Sep 3, 2024 | 377.00 | 379.00 | 366.00 | 366.00 | 365.83 | 7,011,004 |
| Sep 2, 2024 | 378.50 | 380.50 | 370.00 | 370.00 | 369.83 | 1,839,203 |
| Aug 30, 2024 | 378.00 | 381.00 | 373.50 | 373.50 | 373.33 | 726,587 |
| Aug 29, 2024 | 377.50 | 381.53 | 371.00 | 371.00 | 370.83 | 301,543 |
| Aug 28, 2024 | 385.00 | 385.00 | 371.93 | 374.50 | 374.33 | 1,447,131 |
| Aug 27, 2024 | 367.00 | 377.03 | 367.00 | 375.50 | 375.33 | 2,624,584 |
| Aug 23, 2024 | 355.00 | 369.00 | 355.00 | 363.00 | 362.83 | 1,638,865 |
| Aug 22, 2024 | 361.00 | 363.50 | 357.00 | 357.00 | 356.83 | 589,750 |
| Aug 21, 2024 | 361.00 | 365.00 | 360.50 | 365.00 | 364.83 | 1,231,520 |
| Aug 20, 2024 | 365.00 | 366.50 | 355.50 | 355.50 | 355.33 | 733,825 |
| Aug 19, 2024 | 360.50 | 365.50 | 358.00 | 358.00 | 357.83 | 579,015 |
| Aug 16, 2024 | 361.00 | 362.00 | 356.50 | 356.50 | 356.33 | 876,176 |
| Aug 15, 2024 | 354.00 | 361.00 | 351.00 | 353.50 | 353.34 | 9,143,622 |
| Aug 14, 2024 | 354.50 | 355.50 | 347.00 | 347.00 | 346.84 | 8,789,585 |
| Aug 13, 2024 | 349.50 | 353.00 | 344.03 | 347.50 | 347.34 | 571,572 |
| Aug 12, 2024 | 352.50 | 354.50 | 343.50 | 343.50 | 343.34 | 5,729,483 |
| Aug 9, 2024 | 350.00 | 353.50 | 345.00 | 345.00 | 344.84 | 518,810 |
| Aug 8, 2024 | 352.50 | 352.50 | 340.00 | 340.00 | 339.84 | 971,249 |
| Aug 7, 2024 | 345.00 | 353.55 | 344.50 | 345.50 | 345.34 | 2,178,087 |
| Aug 6, 2024 | 346.50 | 347.50 | 335.00 | 335.00 | 334.84 | 2,154,478 |
| Aug 5, 2024 | 340.50 | 346.50 | 326.50 | 346.50 | 346.34 | 1,689,084 |
| Aug 2, 2024 | 350.50 | 364.00 | 340.50 | 340.50 | 340.34 | 2,633,642 |
| Aug 1, 2024 | 374.00 | 375.00 | 358.50 | 360.50 | 360.33 | 5,833,834 |
| Jul 31, 2024 | 380.50 | 381.50 | 372.00 | 372.00 | 371.83 | 919,940 |
| Jul 30, 2024 | 375.50 | 380.95 | 375.00 | 377.50 | 377.32 | 1,082,903 |
| Jul 29, 2024 | 388.00 | 388.50 | 374.50 | 379.50 | 379.32 | 2,329,938 |
| Jul 26, 2024 | 383.50 | 384.50 | 380.00 | 381.00 | 380.82 | 1,937,156 |
| Jul 25, 2024 | 390.50 | 392.00 | 376.50 | 384.50 | 384.32 | 1,045,404 |
| Jul 24, 2024 | 380.50 | 395.50 | 380.50 | 385.00 | 384.82 | 1,346,754 |
| Jul 23, 2024 | 382.50 | 385.50 | 377.00 | 377.00 | 376.82 | 5,105,721 |
| Jul 22, 2024 | 375.00 | 383.00 | 374.13 | 378.50 | 378.32 | 5,867,767 |
| Jul 19, 2024 | 366.50 | 376.00 | 364.50 | 364.50 | 364.33 | 345,454 |
| Jul 18, 2024 | 377.50 | 380.50 | 371.00 | 371.00 | 370.83 | 1,186,948 |
| Jul 17, 2024 | 367.00 | 377.38 | 367.00 | 369.00 | 368.83 | 9,530,311 |
| Jul 16, 2024 | 372.00 | 374.00 | 367.00 | 367.00 | 366.83 | 250,368 |
| Jul 15, 2024 | 376.00 | 378.50 | 369.50 | 369.50 | 369.33 | 1,004,327 |
| Jul 12, 2024 | 376.50 | 379.00 | 370.50 | 370.50 | 370.33 | 5,425,071 |
| Jul 11, 2024 | 379.00 | 381.00 | 374.13 | 375.00 | 374.83 | 858,987 |
| Jul 10, 2024 | 373.00 | 378.50 | 369.50 | 372.00 | 371.83 | 602,127 |
| Jul 9, 2024 | 367.00 | 376.00 | 364.00 | 364.00 | 363.83 | 4,455,810 |
| Jul 8, 2024 | 375.50 | 382.00 | 363.50 | 376.25 | 376.08 | 6,197,285 |
| Jul 5, 2024 | 382.50 | 384.00 | 367.50 | 367.50 | 367.33 | 3,415,615 |
| Jul 4, 2024 | 375.00 | 382.50 | 374.50 | 376.00 | 375.83 | 7,929,725 |
| Jul 3, 2024 | 377.50 | 377.50 | 368.00 | 368.50 | 368.33 | 1,337,312 |
| Jul 2, 2024 | 374.00 | 374.00 | 361.00 | 361.00 | 360.83 | 1,364,782 |
| Jul 1, 2024 | 374.00 | 378.19 | 371.63 | 373.50 | 373.33 | 1,535,951 |
| Jun 28, 2024 | 368.00 | 370.00 | 363.00 | 363.00 | 362.83 | 1,942,849 |
| Jun 27, 2024 | 368.50 | 368.50 | 363.00 | 363.00 | 362.83 | 314,008 |
| Jun 26, 2024 | 371.50 | 372.00 | 362.00 | 362.00 | 361.83 | 10,779,688 |
| Jun 25, 2024 | 374.00 | 375.50 | 366.00 | 366.00 | 365.83 | 9,349,087 |
| Jun 24, 2024 | 369.00 | 373.50 | 367.50 | 370.50 | 370.33 | 399,369 |
| Jun 21, 2024 | 363.00 | 376.50 | 362.08 | 374.50 | 374.33 | 1,525,488 |
| Jun 20, 2024 | 375.00 | 376.99 | 371.50 | 371.50 | 371.33 | 7,704,992 |
| Jun 19, 2024 | 374.00 | 379.00 | 372.63 | 374.00 | 373.83 | 48,683,860 |
| Jun 18, 2024 | 377.50 | 377.50 | 373.13 | 374.00 | 373.83 | 30,340,776 |
| Jun 17, 2024 | 372.00 | 374.50 | 366.50 | 366.50 | 366.33 | 2,094,001 |
| Jun 14, 2024 | 374.00 | 374.00 | 362.00 | 370.50 | 370.33 | 7,856,757 |
| Jun 13, 2024 | 389.50 | 389.50 | 367.00 | 367.00 | 366.83 | 921,127 |
| Jun 12, 2024 | 391.50 | 394.00 | 389.13 | 390.50 | 390.32 | 13,430,518 |
| Jun 11, 2024 | 399.50 | 401.50 | 384.63 | 391.50 | 391.32 | 9,127,959 |
| Jun 10, 2024 | 399.00 | 401.00 | 388.50 | 388.50 | 388.32 | 3,997,761 |
| Jun 7, 2024 | 404.50 | 406.00 | 388.50 | 399.50 | 399.31 | 440,866 |
| Jun 6, 2024 | 398.50 | 406.00 | 396.01 | 401.00 | 400.81 | 5,597,626 |
| Jun 5, 2024 | 402.50 | 405.00 | 397.13 | 400.00 | 399.81 | 3,167,509 |
| Jun 4, 2024 | 412.00 | 414.00 | 399.64 | 401.00 | 400.81 | 3,193,148 |
| Jun 3, 2024 | 414.00 | 415.88 | 407.00 | 407.00 | 406.81 | 625,255 |
| May 31, 2024 | 409.00 | 411.38 | 406.50 | 410.00 | 409.81 | 31,095,108 |
| May 30, 2024 | 398.50 | 408.00 | 397.50 | 402.00 | 401.81 | 3,293,873 |
| May 29, 2024 | 404.00 | 404.50 | 394.00 | 394.00 | 393.82 | 26,637,096 |
| May 28, 2024 | 406.00 | 407.06 | 402.19 | 402.50 | 402.31 | 447,808 |
| May 24, 2024 | 404.00 | 406.00 | 400.50 | 403.00 | 402.81 | 749,803 |
| May 23, 2024 | 408.50 | 411.50 | 403.51 | 405.50 | 405.31 | 477,357 |
| May 22, 2024 | 412.00 | 414.50 | 407.50 | 407.50 | 407.31 | 7,826,667 |
| May 21, 2024 | 412.50 | 415.50 | 410.06 | 410.50 | 410.31 | 1,700,396 |
| May 20, 2024 | 415.50 | 418.13 | 412.50 | 412.50 | 412.31 | 360,612 |
| May 17, 2024 | 410.50 | 415.56 | 410.50 | 412.00 | 411.81 | 26,101,428 |
| May 16, 2024 | 413.50 | 416.00 | 409.00 | 409.00 | 408.81 | 3,474,130 |
| May 15, 2024 | 413.50 | 415.54 | 398.72 | 410.00 | 409.81 | 3,535,177 |
| May 14, 2024 | 408.00 | 410.50 | 403.63 | 407.00 | 406.81 | 828,893 |
| May 13, 2024 | 407.00 | 410.00 | 403.19 | 406.00 | 405.81 | 13,338,962 |
| May 10, 2024 | 421.00 | 421.00 | 406.13 | 414.00 | 413.81 | 450,216 |
| May 9, 2024 | 411.00 | 413.00 | 406.56 | 408.00 | 407.81 | 23,387,991 |
| May 8, 2024 | 384.50 | 411.50 | 384.50 | 406.50 | 406.31 | 14,996,885 |
| May 7, 2024 | 380.00 | 407.00 | 380.00 | 404.00 | 403.81 | 15,166,765 |
| May 3, 2024 | 392.50 | 393.50 | 383.50 | 383.50 | 383.32 | 3,354,886 |
| May 2, 2024 | 395.00 | 395.00 | 388.00 | 388.00 | 387.82 | 9,026,136 |
Related Tickers
BARC.L Barclays PLC
301.05
+2.12%
HSBA.L HSBC Holdings plc
845.40
+2.51%
STAN.L Standard Chartered PLC
1,096.50
-0.05%
SAB.MC Banco de Sabadell, S.A.
2.5300
-1.33%
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
12.22
+1.33%
HBCYF HSBC Holdings plc
11.22
+2.00%
601939.SS China Construction Bank Corporation
9.06
-3.21%
8316.T Sumitomo Mitsui Financial Group, Inc.
3,282.00
-1.94%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
13.87
+0.73%
ABN.AS ABN AMRO Bank N.V.
18.89
+3.76%