SANTANDER UK 8 5/8% NON-CUM STLG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 133.00 | 133.00 | 132.00 | 133.00 | 114.03 | 13,744 |
| 2024-03-25 | 133.50 | 133.50 | 132.89 | 133.50 | 114.46 | 38,979 |
| 2024-03-22 | 133.50 | 133.50 | 132.00 | 133.50 | 114.46 | 320 |
| 2024-03-21 | 133.50 | 133.50 | 132.00 | 133.50 | 114.46 | 9,100 |
| 2024-03-20 | 133.50 | 133.50 | 132.00 | 133.50 | 114.46 | 63,197 |
| 2024-03-19 | 133.50 | 133.50 | 132.00 | 133.50 | 114.46 | 12,237 |
| 2024-03-18 | 134.50 | 134.50 | 132.00 | 134.50 | 115.32 | 37,707 |
| 2024-03-15 | 134.50 | 134.50 | 132.55 | 134.50 | 115.32 | 26,379 |
| 2024-03-14 | 134.50 | 134.50 | 132.60 | 134.50 | 115.32 | 1,477 |
| 2024-03-13 | 133.50 | 135.54 | 132.55 | 134.50 | 115.32 | 4,011 |
| 2024-03-12 | 132.05 | 133.50 | 132.05 | 133.50 | 114.46 | 9,814 |
| 2024-03-11 | 133.50 | 133.55 | 133.50 | 133.50 | 114.46 | 30,586 |
| 2024-03-08 | 133.00 | 133.55 | 133.00 | 133.00 | 114.03 | 10 |
| 2024-03-07 | 133.55 | 133.55 | 133.00 | 133.00 | 114.03 | 17,254 |
| 2024-03-05 | 138.00 | 138.00 | 138.00 | 138.00 | 114.48 | 594 |
| 2024-03-04 | 137.00 | 137.00 | 137.00 | 137.00 | 113.65 | 26,914 |
| 2024-03-01 | 134.50 | 135.50 | 134.50 | 134.50 | 111.58 | 19,097 |
| 2024-02-29 | 134.00 | 135.00 | 134.00 | 134.00 | 111.17 | 18 |
| 2024-02-28 | 133.50 | 135.00 | 133.50 | 133.50 | 110.75 | 9,676 |
| 2024-02-26 | 133.00 | 134.00 | 133.00 | 133.00 | 110.34 | 3 |
| 2024-02-23 | 133.00 | 134.27 | 133.00 | 133.00 | 110.34 | 13,314 |
| 2024-02-21 | 133.00 | 134.00 | 133.00 | 133.00 | 110.34 | 4,320 |
| 2024-02-20 | 133.00 | 134.00 | 133.00 | 133.00 | 110.34 | 15,342 |
| 2024-02-19 | 133.00 | 134.00 | 133.00 | 133.00 | 110.34 | 10,786 |
| 2024-02-16 | 133.00 | 133.96 | 133.00 | 133.00 | 110.34 | 10 |
| 2024-02-15 | 133.00 | 133.90 | 133.00 | 133.00 | 110.34 | 29 |
| 2024-02-14 | 133.00 | 133.90 | 133.00 | 133.00 | 110.34 | 37 |
| 2024-02-13 | 133.50 | 133.90 | 133.00 | 133.00 | 110.34 | 9,732 |
| 2024-02-12 | 133.50 | 134.70 | 133.50 | 133.50 | 110.75 | 2,396 |
| 2024-02-09 | 133.50 | 134.75 | 133.50 | 133.50 | 110.75 | 394 |
| 2024-02-08 | 133.50 | 134.75 | 133.50 | 133.50 | 110.75 | 3,000 |
| 2024-02-07 | 133.50 | 133.95 | 133.50 | 133.50 | 110.75 | 1,703 |
| 2024-02-06 | 133.50 | 133.90 | 133.50 | 133.50 | 110.75 | 8,123 |
| 2024-02-05 | 133.50 | 133.87 | 133.50 | 133.50 | 110.75 | 2,216 |
| 2024-02-01 | 133.50 | 134.78 | 133.50 | 133.50 | 110.75 | 14,756 |
| 2024-01-31 | 133.50 | 134.85 | 133.50 | 133.50 | 110.75 | 1,174 |
| 2024-01-30 | 134.00 | 134.91 | 133.50 | 133.50 | 110.75 | 9,744 |
| 2024-01-29 | 133.00 | 134.96 | 133.00 | 134.00 | 111.17 | 15,770 |
| 2024-01-26 | 133.50 | 134.38 | 133.50 | 133.50 | 110.75 | 7,023 |
| 2024-01-25 | 133.50 | 135.39 | 133.00 | 133.00 | 110.34 | 11,011 |
| 2024-01-24 | 133.50 | 135.39 | 133.50 | 133.50 | 110.75 | 15,812 |
| 2024-01-23 | 134.00 | 135.45 | 133.50 | 133.50 | 110.75 | 3,664 |
| 2024-01-22 | 134.50 | 134.75 | 134.00 | 134.00 | 111.17 | 4,584 |
| 2024-01-19 | 134.50 | 134.50 | 134.50 | 134.50 | 111.58 | 7,193 |
| 2024-01-18 | 136.00 | 137.25 | 132.50 | 134.50 | 111.58 | 186,710 |
| 2024-01-17 | 138.00 | 139.15 | 136.00 | 136.00 | 112.83 | 12,068 |
| 2024-01-16 | 138.50 | 139.05 | 138.50 | 138.50 | 114.90 | 14,950 |
| 2024-01-15 | 137.02 | 140.00 | 137.02 | 138.50 | 114.90 | 45,661 |
| 2024-01-12 | 136.50 | 137.02 | 136.50 | 136.50 | 113.24 | 6,300 |
| 2024-01-10 | 136.00 | 137.00 | 136.00 | 136.00 | 112.83 | 10,503 |
| 2024-01-09 | 136.00 | 137.00 | 136.00 | 136.00 | 112.83 | 12,042 |
| 2024-01-05 | 136.50 | 138.50 | 135.50 | 135.50 | 112.41 | 25,717 |
| 2024-01-04 | 136.50 | 137.15 | 136.50 | 136.50 | 113.24 | 1,100 |
| 2024-01-03 | 136.50 | 139.00 | 136.50 | 136.50 | 113.24 | 24,110 |
| 2024-01-02 | 135.00 | 136.00 | 135.00 | 135.00 | 112.00 | 11,243 |
| 2023-12-29 | 134.50 | 136.00 | 134.50 | 134.50 | 111.58 | 1,357 |
| 2023-12-27 | 134.00 | 136.00 | 133.50 | 133.50 | 110.75 | 7,707 |
| 2023-12-21 | 133.00 | 135.00 | 133.00 | 133.50 | 110.75 | 13,739 |
| 2023-12-20 | 132.50 | 133.01 | 132.00 | 132.50 | 109.92 | 32,767 |
| 2023-12-19 | 132.03 | 133.02 | 132.03 | 132.50 | 109.92 | 21,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0431 GBP |
| 2026-03-05 | 0.0431 GBP |
| 2025-09-04 | 0.0431 GBP |
| 2025-03-06 | 0.0431 GBP |
| 2024-09-05 | 0.0431 GBP |
| 2024-03-07 | 0.0431 GBP |
| 2023-09-07 | 0.0431 GBP |
| 2023-03-09 | 0.0431 GBP |
| 2022-09-08 | 0.0431 GBP |
| 2022-03-10 | 0.0431 GBP |
| 2021-09-09 | 0.0431 GBP |
| 2021-03-04 | 0.0431 GBP |
| 2020-09-03 | 0.0431 GBP |
| 2020-03-05 | 0.0431 GBP |
| 2019-09-05 | 0.0431 GBP |
| 2019-03-07 | 0.0431 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.