Santander UK plc 8.625%(G) NON CUM STRL PRF GBP1 (SANB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:42PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 129.07 | 129.52 | 129.07 | 131.00 | 131.00 | 22,134 |
| 16 May 2024 | 131.50 | 129.52 | 129.52 | 131.00 | 131.00 | 10,199 |
| 15 May 2024 | 131.50 | 129.30 | 129.00 | 131.00 | 131.00 | 19,800 |
| 14 May 2024 | 131.50 | 129.55 | 129.10 | 131.00 | 131.00 | 7,685 |
| 13 May 2024 | 131.50 | 129.55 | 129.55 | 131.00 | 131.00 | 1,526 |
| 10 May 2024 | 131.50 | 129.55 | 129.55 | 131.00 | 131.00 | 14,400 |
| 09 May 2024 | 131.50 | 129.65 | 129.55 | 131.00 | 131.00 | 5,273 |
| 08 May 2024 | 131.50 | 129.65 | 129.02 | 131.00 | 131.00 | 16,174 |
| 07 May 2024 | 131.50 | 144.00 | 129.02 | 144.00 | 144.00 | 81,015 |
| 03 May 2024 | 131.50 | 129.75 | 129.02 | 131.00 | 131.00 | 41,882 |
| 02 May 2024 | 131.50 | 129.75 | 129.02 | 131.00 | 131.00 | 11,316 |
| 01 May 2024 | 131.50 | 130.00 | 129.10 | 131.00 | 131.00 | 12,070 |
| 30 Apr 2024 | 132.00 | 130.00 | 129.00 | 131.00 | 131.00 | 7,963 |
| 29 Apr 2024 | 132.00 | 130.00 | 130.00 | 131.50 | 131.50 | 23,130 |
| 26 Apr 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 25 Apr 2024 | 132.00 | 130.00 | 130.00 | 131.50 | 131.50 | 9,558 |
| 24 Apr 2024 | 132.00 | 130.01 | 130.01 | 131.50 | 131.50 | 4,611 |
| 23 Apr 2024 | 131.00 | 131.25 | 129.00 | 131.50 | 131.50 | 14,979 |
| 22 Apr 2024 | 131.50 | 129.02 | 129.01 | 131.00 | 131.00 | 1,550 |
| 19 Apr 2024 | 131.50 | 129.02 | 128.90 | 131.00 | 131.00 | 14,889 |
| 18 Apr 2024 | 131.50 | 129.05 | 129.05 | 131.00 | 131.00 | 21,500 |
| 17 Apr 2024 | 131.00 | 129.30 | 129.01 | 131.00 | 131.00 | 5,863 |
| 16 Apr 2024 | 132.50 | 130.10 | 129.60 | 131.00 | 131.00 | 4,706 |
| 15 Apr 2024 | 131.50 | 130.44 | 129.00 | 131.50 | 131.50 | 22,295 |
| 12 Apr 2024 | 133.00 | 130.50 | 130.45 | 131.50 | 131.50 | 13,638 |
| 11 Apr 2024 | 133.00 | 131.18 | 129.00 | 132.00 | 132.00 | 32,620 |
| 10 Apr 2024 | 132.00 | 131.24 | 131.00 | 132.00 | 132.00 | 64,729 |
| 09 Apr 2024 | 132.50 | 131.00 | 130.00 | 132.00 | 132.00 | 13,250 |
| 08 Apr 2024 | 133.00 | 131.75 | 131.63 | 131.50 | 131.50 | 7,982 |
| 05 Apr 2024 | 133.00 | 131.75 | 130.00 | 132.00 | 132.00 | 8,782 |
| 04 Apr 2024 | 133.00 | 132.00 | 130.00 | 132.00 | 132.00 | 16,132 |
| 03 Apr 2024 | 133.00 | 131.25 | 131.00 | 133.00 | 133.00 | 9,331 |
| 02 Apr 2024 | 133.00 | 132.40 | 130.00 | 133.00 | 133.00 | 7,832 |
| 28 Mar 2024 | 133.00 | 132.50 | 130.00 | 133.00 | 133.00 | 20,450 |
| 27 Mar 2024 | 133.00 | 132.75 | 131.00 | 133.00 | 133.00 | 3,002 |
| 26 Mar 2024 | 133.50 | 132.85 | 132.00 | 133.00 | 133.00 | 13,744 |
| 25 Mar 2024 | 133.50 | 133.00 | 132.89 | 133.50 | 133.50 | 38,979 |
| 22 Mar 2024 | 133.50 | 133.00 | 132.00 | 133.50 | 133.50 | 320 |
| 21 Mar 2024 | 133.50 | 132.00 | 132.00 | 133.50 | 133.50 | 9,100 |
| 20 Mar 2024 | 133.50 | 132.90 | 132.00 | 133.50 | 133.50 | 63,197 |
| 19 Mar 2024 | 134.50 | 133.25 | 132.00 | 133.50 | 133.50 | 12,237 |
| 18 Mar 2024 | 134.50 | 134.15 | 132.00 | 134.50 | 134.50 | 37,707 |
| 15 Mar 2024 | 134.50 | 132.60 | 132.55 | 134.50 | 134.50 | 26,379 |
| 14 Mar 2024 | 134.50 | 134.50 | 132.60 | 134.50 | 134.50 | 1,477 |
| 13 Mar 2024 | 133.50 | 135.54 | 132.55 | 134.50 | 134.50 | 4,011 |
| 12 Mar 2024 | 132.00 | 132.05 | 132.05 | 133.50 | 133.50 | 9,814 |
| 11 Mar 2024 | 133.00 | 133.55 | 133.54 | 133.50 | 133.50 | 30,586 |
| 08 Mar 2024 | 132.50 | 133.55 | 133.55 | 133.00 | 133.00 | 10 |
| 07 Mar 2024 | 134.00 | 133.55 | 133.40 | 133.00 | 133.00 | 17,254 |
| 07 Mar 2024 | 4.3125 Dividend | |||||
| 06 Mar 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 132.19 | - |
| 05 Mar 2024 | 135.00 | 138.00 | 138.00 | 138.00 | 133.64 | 594 |
| 04 Mar 2024 | 135.50 | 137.00 | 137.00 | 137.00 | 132.67 | 26,914 |
| 01 Mar 2024 | 133.50 | 135.50 | 134.60 | 134.50 | 130.25 | 19,097 |
| 29 Feb 2024 | 133.50 | 135.00 | 135.00 | 134.00 | 129.77 | 18 |
| 28 Feb 2024 | 133.00 | 135.00 | 134.25 | 133.50 | 129.28 | 9,676 |
| 27 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 128.80 | - |
| 26 Feb 2024 | 133.00 | 134.00 | 134.00 | 133.00 | 128.80 | 3 |
| 23 Feb 2024 | 133.00 | 134.27 | 134.00 | 133.00 | 128.80 | 13,314 |
| 22 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 128.80 | - |
| 21 Feb 2024 | 133.00 | 134.00 | 133.98 | 133.00 | 128.80 | 4,320 |
| 20 Feb 2024 | 133.00 | 134.00 | 133.88 | 133.00 | 128.80 | 15,342 |
| 19 Feb 2024 | 133.00 | 134.00 | 133.82 | 133.00 | 128.80 | 10,786 |
| 16 Feb 2024 | 133.00 | 133.96 | 133.96 | 133.00 | 128.80 | 10 |
| 15 Feb 2024 | 133.00 | 133.90 | 133.90 | 133.00 | 128.80 | 29 |
| 14 Feb 2024 | 133.00 | 133.90 | 133.90 | 133.00 | 128.80 | 37 |
| 13 Feb 2024 | 133.50 | 133.90 | 133.82 | 133.00 | 128.80 | 9,732 |
| 12 Feb 2024 | 133.50 | 134.70 | 133.82 | 133.50 | 129.28 | 2,396 |
| 09 Feb 2024 | 133.50 | 134.75 | 134.75 | 133.50 | 129.28 | 394 |
| 08 Feb 2024 | 132.50 | 134.75 | 134.75 | 133.50 | 129.28 | 3,000 |
| 07 Feb 2024 | 133.50 | 133.95 | 133.95 | 133.50 | 129.28 | 1,703 |
| 06 Feb 2024 | 133.50 | 133.90 | 133.90 | 133.50 | 129.28 | 8,123 |
| 05 Feb 2024 | 132.50 | 133.87 | 133.87 | 133.50 | 129.28 | 2,216 |
| 02 Feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 129.28 | - |
| 01 Feb 2024 | 133.50 | 134.78 | 134.78 | 133.50 | 129.28 | 14,756 |
| 31 Jan 2024 | 133.50 | 134.85 | 134.85 | 133.50 | 129.28 | 1,174 |
| 30 Jan 2024 | 134.00 | 134.91 | 133.75 | 133.50 | 129.28 | 9,744 |
| 29 Jan 2024 | 133.00 | 134.96 | 133.00 | 134.00 | 129.77 | 15,770 |
| 26 Jan 2024 | 133.50 | 134.38 | 134.38 | 133.50 | 129.28 | 7,023 |
| 25 Jan 2024 | 133.50 | 135.39 | 134.00 | 133.00 | 128.80 | 11,011 |
| 24 Jan 2024 | 133.50 | 135.39 | 135.00 | 133.50 | 129.28 | 15,812 |
| 23 Jan 2024 | 134.00 | 135.45 | 135.45 | 133.50 | 129.28 | 3,664 |
| 22 Jan 2024 | 134.50 | 134.75 | 134.50 | 134.00 | 129.77 | 4,584 |
| 19 Jan 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 130.25 | 7,193 |
| 18 Jan 2024 | 136.00 | 137.25 | 132.50 | 134.50 | 130.25 | 186,710 |
| 17 Jan 2024 | 138.00 | 139.15 | 138.00 | 136.00 | 131.70 | 12,068 |
| 16 Jan 2024 | 138.50 | 139.05 | 139.05 | 138.50 | 134.12 | 14,950 |
| 15 Jan 2024 | 136.50 | 140.00 | 137.02 | 138.50 | 134.12 | 45,661 |
| 12 Jan 2024 | 136.50 | 137.02 | 137.02 | 136.50 | 132.19 | 6,300 |
| 11 Jan 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 132.19 | - |
| 10 Jan 2024 | 136.00 | 137.00 | 137.00 | 136.00 | 131.70 | 10,503 |
| 09 Jan 2024 | 135.50 | 137.00 | 136.70 | 136.00 | 131.70 | 12,042 |
| 08 Jan 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 131.22 | - |
| 05 Jan 2024 | 136.50 | 138.50 | 137.00 | 135.50 | 131.22 | 25,717 |
| 04 Jan 2024 | 136.50 | 137.15 | 137.15 | 136.50 | 132.19 | 1,100 |
| 03 Jan 2024 | 135.00 | 139.00 | 137.25 | 136.50 | 132.19 | 24,110 |
| 02 Jan 2024 | 134.50 | 136.00 | 135.25 | 135.00 | 130.73 | 11,243 |
| 29 Dec 2023 | 134.50 | 136.00 | 136.00 | 134.50 | 130.25 | 1,357 |
| 28 Dec 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 130.25 | - |
| 27 Dec 2023 | 134.00 | 136.00 | 134.20 | 133.50 | 129.28 | 7,707 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.