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
2023-09-04	122.50	123.80	122.00	122.00	97.558	19,134
2023-09-01	123.00	123.80	122.50	122.50	97.958	18,119
2023-08-31	123.00	123.80	123.00	123.00	98.358	16,000
2023-08-30	122.50	123.80	122.50	122.50	97.958	23,136
2023-08-29	122.50	124.00	122.50	122.50	97.958	14,621
2023-08-24	121.00	121.40	121.00	121.00	96.758	5,622
2023-08-23	121.00	123.00	121.00	121.00	96.758	3,269
2023-08-22	121.00	123.00	121.00	121.00	96.758	352
2023-08-21	123.00	123.00	120.00	121.00	96.758	20,922
2023-08-18	123.50	123.50	123.00	123.50	98.757	13,147
2023-08-16	124.50	124.50	123.00	124.50	99.557	32,949
2023-08-15	124.50	126.00	124.50	124.50	99.557	8,000
2023-08-14	124.00	125.00	123.00	123.00	98.358	12,097
2023-08-11	124.00	125.00	124.00	124.00	99.157	6,003
2023-08-10	124.00	125.00	124.00	124.00	99.157	28,009
2023-08-09	124.00	125.00	123.95	124.00	99.157	23,366
2023-08-08	124.00	125.00	124.00	124.00	99.157	1,189
2023-08-07	124.00	125.00	124.00	124.00	99.157	13
2023-08-04	124.00	125.00	124.00	124.00	99.157	40
2023-08-03	124.00	125.00	124.00	124.00	99.157	3,500
2023-08-02	124.00	125.00	124.00	124.00	99.157	1,000
2023-08-01	124.00	125.00	124.00	124.00	99.157	1,000
2023-07-31	124.00	125.00	123.80	124.00	99.157	21,763
2023-07-28	124.00	124.80	124.00	124.00	99.157	4,000
2023-07-26	124.00	124.76	124.00	124.00	99.157	12,948
2023-07-25	123.00	125.00	123.00	123.00	98.358	12,885
2023-07-24	123.00	125.00	123.00	123.00	98.358	6,341
2023-07-21	123.00	124.00	123.00	123.00	98.358	3,000
2023-07-19	122.50	123.42	122.50	122.50	97.958	3,649
2023-07-18	121.20	123.00	121.20	122.00	97.558	15,874
2023-07-17	121.00	123.00	121.00	121.00	96.758	6,865
2023-07-14	119.00	121.00	119.00	119.00	95.159	4,100
2023-07-13	119.00	121.00	118.80	119.00	95.159	1,055
2023-07-11	119.00	120.00	119.00	119.00	95.159	9,138
2023-07-10	118.00	120.00	118.00	118.00	94.359	568
2023-07-07	117.80	118.00	117.80	118.00	94.359	1,000
2023-07-06	117.50	120.00	117.20	117.50	93.959	8,098
2023-07-05	117.50	120.00	117.50	117.50	93.959	19,757
2023-07-04	118.50	120.00	117.50	117.50	93.959	4,166
2023-07-03	118.50	121.00	118.50	118.50	94.759	1,342
2023-06-30	119.00	120.97	119.00	119.00	95.159	18,633
2023-06-29	119.00	120.97	119.00	119.00	95.159	13,266
2023-06-27	120.50	122.90	119.50	119.50	95.559	400
2023-06-26	121.50	122.32	120.50	120.50	96.358	25,000
2023-06-23	122.00	122.25	121.50	121.50	97.158	14,903
2023-06-22	122.00	125.00	122.00	122.00	97.558	10,666
2023-06-21	121.50	122.60	121.50	121.50	97.158	2,450
2023-06-20	122.00	122.00	121.50	121.50	97.158	2,989
2023-06-19	122.50	124.00	122.00	122.00	97.558	23,303
2023-06-16	122.50	125.00	122.50	122.50	97.958	2,000
2023-06-14	123.00	126.00	122.50	122.50	97.958	876
2023-06-13	123.00	126.00	123.00	123.00	98.358	19,030
2023-06-09	123.00	126.00	123.00	123.00	98.358	1,175
2023-06-08	123.00	124.62	123.00	123.00	98.358	6,399
2023-06-02	123.50	126.00	123.50	123.50	98.757	1,000
2023-06-01	123.50	126.00	123.50	123.50	98.757	155
2023-05-30	123.50	126.00	123.50	123.50	98.757	4,945
2023-05-26	123.50	126.00	123.50	123.50	98.757	429
2023-05-25	124.00	126.00	123.50	123.50	98.757	6,000
2023-05-23	124.50	126.40	124.50	124.50	99.557	6,944

← NewerPage 13 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.