SANTANDER UK 8 5/8% NON-CUM STLG PRF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	132.03	133.02	132.03	132.50	109.92	21,870
2023-12-18	130.50	132.05	130.50	130.50	108.26	56,866
2023-12-15	128.00	130.00	128.00	128.00	106.19	3,820
2023-12-14	128.50	130.00	128.00	128.00	106.19	3,882
2023-12-13	127.35	129.00	127.35	127.50	105.77	45,809
2023-12-11	127.00	128.95	127.00	127.00	105.36	460
2023-12-07	127.50	129.00	127.00	127.00	105.36	3,076
2023-12-06	127.00	129.00	127.00	127.00	105.36	440
2023-12-04	127.00	129.00	126.50	126.50	104.94	7,566
2023-12-01	127.00	127.00	126.60	127.00	105.36	18,950
2023-11-30	127.50	129.00	127.00	127.00	105.36	5,001
2023-11-29	127.00	129.00	126.60	127.00	105.36	1,703
2023-11-28	127.00	127.00	126.60	127.00	105.36	108
2023-11-27	127.00	128.03	127.00	127.00	105.36	15,055
2023-11-24	126.50	128.03	126.50	126.50	104.94	1,567
2023-11-23	126.50	128.03	126.50	126.50	104.94	25,250
2023-11-21	126.50	127.97	126.50	126.50	104.94	6
2023-11-20	127.50	128.05	126.50	126.50	104.94	28,075
2023-11-17	127.00	127.50	127.00	127.50	105.77	7,499
2023-11-16	126.50	126.50	126.50	126.50	104.94	5,138
2023-11-13	124.50	125.00	124.50	124.50	103.28	5,597
2023-11-09	124.00	125.00	124.00	124.00	102.87	3,579
2023-11-08	121.50	123.00	120.00	122.00	101.21	58,919
2023-11-07	121.50	123.00	121.50	121.50	100.80	10,000
2023-11-06	121.50	123.00	121.50	121.50	100.80	10,394
2023-11-03	121.00	122.00	121.00	121.00	100.38	13,516
2023-11-01	121.00	121.00	121.00	121.00	100.38	4,133
2023-10-31	121.00	122.00	121.00	121.00	100.38	5,660
2023-10-30	121.00	121.00	120.20	121.00	100.38	14,250
2023-10-26	121.50	122.00	120.20	121.00	100.38	56,360
2023-10-25	121.00	122.00	121.00	121.00	100.38	4,984
2023-10-24	121.00	122.00	120.20	121.00	100.38	6,234
2023-10-20	121.20	121.20	120.20	121.00	100.38	7,852
2023-10-19	121.00	123.00	121.00	121.00	100.38	3,669
2023-10-18	121.00	123.00	121.00	121.00	100.38	25
2023-10-17	121.50	123.00	120.50	120.50	99.966	51,297
2023-10-16	121.15	122.10	121.15	121.50	100.80	21,278
2023-10-13	120.50	121.15	119.48	121.00	100.38	21,592
2023-10-12	120.50	121.15	118.25	120.50	99.966	1,382
2023-10-11	120.50	121.20	120.50	120.50	99.966	8,204
2023-10-10	119.50	120.50	118.15	120.50	99.966	11,461
2023-10-09	120.50	121.20	117.05	119.50	99.137	14,841
2023-10-06	119.50	121.25	118.00	120.50	99.966	20,326
2023-10-05	120.50	121.37	120.00	120.00	99.552	5
2023-10-04	121.50	121.72	119.01	120.50	99.966	45,207
2023-10-03	122.50	122.75	120.00	121.50	100.80	34,000
2023-10-02	122.50	124.99	120.00	123.00	102.04	49,402
2023-09-28	122.50	122.50	122.15	122.50	101.63	14,000
2023-09-27	123.00	125.00	122.00	123.50	102.46	19,226
2023-09-26	123.00	124.00	123.00	123.00	102.04	10,000
2023-09-22	120.50	124.00	120.50	120.50	99.966	14,683
2023-09-21	119.50	120.50	119.50	119.50	99.137	8
2023-09-19	119.00	121.00	119.00	119.00	98.722	4,393
2023-09-15	119.00	121.00	119.00	119.00	98.722	657
2023-09-14	119.00	120.96	119.00	119.00	98.722	24,702
2023-09-13	119.50	120.53	119.00	119.00	98.722	5,000
2023-09-12	119.50	120.30	119.50	119.50	99.137	5,000
2023-09-11	119.50	121.00	119.50	119.50	99.137	17,882
2023-09-08	119.50	121.00	119.50	119.50	99.137	4,193
2023-09-07	121.00	122.00	119.50	119.50	99.137	20,144

← NewerPage 12 of 18 · 1,023 trading daysOlder →

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.