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
2023-05-22	124.50	127.00	124.50	124.50	99.557	250
2023-05-19	124.50	127.00	124.50	124.50	99.557	4,909
2023-05-18	124.50	125.00	123.00	125.00	99.957	15,875
2023-05-16	125.00	126.35	125.00	125.00	99.957	9,000
2023-05-15	125.00	127.90	125.00	125.00	99.957	18,174
2023-05-11	125.00	127.00	125.00	125.00	99.957	5,087
2023-05-10	124.00	127.00	123.00	125.00	99.957	10,639
2023-05-09	124.00	127.00	123.00	125.00	99.957	24,149
2023-05-05	125.00	127.00	125.00	125.00	99.957	235
2023-05-03	124.50	127.00	124.50	124.50	99.557	4,686
2023-05-02	124.50	127.00	124.50	124.50	99.557	7,396
2023-04-27	124.50	127.00	124.50	124.50	99.557	23,850
2023-04-26	124.50	127.00	124.50	124.50	99.557	193
2023-04-24	124.50	127.00	124.50	124.50	99.557	3,908
2023-04-20	123.50	127.00	122.00	124.50	99.557	43,800
2023-04-19	123.50	124.50	123.50	123.50	98.757	2,345
2023-04-18	123.50	126.00	123.50	123.50	98.757	20,003
2023-04-17	123.50	126.00	123.50	123.50	98.757	27,063
2023-04-14	123.50	126.00	123.50	123.50	98.757	13,061
2023-04-13	123.50	123.70	123.50	123.50	98.757	4,466
2023-04-12	121.00	127.00	119.00	123.50	98.757	37,915
2023-04-11	119.00	123.00	119.00	121.00	96.758	65,961
2023-04-06	119.50	123.00	119.50	119.50	95.559	7,184
2023-04-05	118.50	121.00	118.50	118.50	94.759	82
2023-04-04	118.50	121.00	118.50	118.50	94.759	11,161
2023-04-03	118.00	121.00	118.00	118.00	94.359	9,002
2023-03-31	118.00	121.00	118.00	118.00	94.359	2,438
2023-03-30	118.00	121.50	118.00	118.00	94.359	23,755
2023-03-29	117.50	121.00	117.50	117.50	93.959	12,446
2023-03-28	117.50	120.34	117.50	117.50	93.959	10,719
2023-03-27	117.50	120.00	117.50	117.50	93.959	23,767
2023-03-23	117.50	117.50	115.00	117.50	93.959	8,000
2023-03-22	117.50	120.18	117.50	117.50	93.959	5,697
2023-03-21	117.50	119.00	117.50	117.50	93.959	580
2023-03-20	119.00	119.00	114.00	117.00	93.560	93,052
2023-03-16	121.50	122.00	120.00	120.50	96.358	4,891
2023-03-15	123.50	125.00	120.50	120.50	96.358	18,500
2023-03-14	124.50	127.00	123.50	123.50	98.757	3,184
2023-03-13	126.00	129.00	122.00	124.50	99.557	30,390
2023-03-10	125.50	125.50	124.50	125.50	100.36	3,529
2023-03-09	126.00	129.00	126.00	126.00	100.76	388
2023-03-08	130.00	132.75	130.00	130.00	100.51	93
2023-03-07	130.00	133.00	130.00	130.00	100.51	28,468
2023-03-06	129.50	132.00	129.50	129.50	100.12	4,961
2023-03-03	129.00	130.00	129.00	129.00	99.733	9,000
2023-03-02	129.00	132.00	129.00	129.00	99.733	11,609
2023-03-01	129.00	132.00	129.00	129.00	99.733	155
2023-02-28	129.50	132.00	129.00	129.00	99.733	9,328
2023-02-27	129.50	132.00	129.50	129.50	100.12	179
2023-02-22	129.50	132.00	129.50	129.50	100.12	2,372
2023-02-21	129.50	132.00	129.50	129.50	100.12	7
2023-02-20	129.50	132.00	129.50	129.50	100.12	3,233
2023-02-17	129.50	132.00	129.50	129.50	100.12	1,447
2023-02-16	129.00	132.00	129.00	129.00	99.733	5,000
2023-02-15	129.00	131.90	126.00	129.00	99.733	21,039
2023-02-14	129.50	130.30	129.00	129.00	99.733	108
2023-02-13	129.50	131.90	129.50	129.50	100.12	6,613
2023-02-10	129.50	133.75	129.50	129.50	100.12	15,878
2023-02-09	129.00	131.00	129.00	129.00	99.733	11,009
2023-02-08	128.50	131.00	128.50	128.50	99.347	2,312

← NewerPage 14 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.