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
2023-02-07	128.50	131.00	128.50	128.50	99.347	1,737
2023-02-06	128.50	131.00	128.50	128.50	99.347	2,183
2023-02-03	128.50	132.00	128.50	128.50	99.347	14,775
2023-02-02	127.50	130.00	127.50	127.50	98.573	3,846
2023-02-01	127.00	129.00	127.00	127.00	98.187	1,116
2023-01-31	127.00	129.00	127.00	127.00	98.187	1,521
2023-01-30	127.00	129.00	127.00	127.00	98.187	1,552
2023-01-27	127.00	130.50	127.00	127.00	98.187	7,900
2023-01-26	126.50	128.50	126.50	126.50	97.800	41,675
2023-01-25	125.50	129.50	125.50	125.50	97.027	21,602
2023-01-24	125.00	129.00	125.00	125.00	96.641	11,195
2023-01-23	124.50	128.00	124.50	124.50	96.254	7,382
2023-01-20	124.50	125.50	124.50	124.50	96.254	3,750
2023-01-19	124.50	125.50	124.50	124.50	96.254	1,342
2023-01-18	124.50	127.00	124.50	124.50	96.254	9,478
2023-01-17	124.50	127.00	124.50	124.50	96.254	8,675
2023-01-16	124.50	127.00	123.05	124.50	96.254	25,070
2023-01-13	124.50	127.00	124.50	124.50	96.254	3,204
2023-01-12	124.50	127.00	124.50	124.50	96.254	2,523
2023-01-11	124.50	124.84	124.50	124.50	96.254	8,447
2023-01-10	124.00	127.00	121.00	124.00	95.867	14,010
2023-01-09	124.00	127.00	124.00	124.00	95.867	335
2023-01-06	124.00	126.00	124.00	124.00	95.867	393
2023-01-05	123.50	127.00	123.50	123.50	95.481	7,000
2023-01-04	121.50	124.00	121.50	121.50	93.935	10,290
2023-01-03	121.50	122.60	121.50	121.50	93.935	1,000
2022-12-30	121.00	122.60	121.00	121.00	93.548	1,521
2022-12-23	120.50	122.00	120.50	120.50	93.162	1,000
2022-12-22	120.00	121.95	120.00	120.00	92.775	6,560
2022-12-21	119.50	121.95	119.50	119.50	92.388	5,000
2022-12-20	119.50	121.95	119.50	119.50	92.388	3,127
2022-12-19	120.00	121.95	119.50	119.50	92.388	9,157
2022-12-16	121.00	122.00	120.00	120.00	92.775	21,000
2022-12-15	121.00	123.00	121.00	121.00	93.548	23,070
2022-12-14	120.80	121.97	120.80	121.00	93.548	22,194
2022-12-13	119.80	120.99	119.80	120.00	92.775	41,737
2022-12-12	119.50	120.99	119.50	119.50	92.388	7,374
2022-12-09	119.50	121.00	119.50	119.50	92.388	22,399
2022-12-08	119.50	120.99	119.50	119.50	92.388	8,457
2022-12-07	119.50	119.75	119.50	119.50	92.388	35,000
2022-12-06	119.50	121.00	119.50	119.50	92.388	439
2022-12-05	120.00	120.40	119.50	119.50	92.388	51,316
2022-12-02	119.00	120.40	119.00	119.00	92.002	4,127
2022-11-29	116.50	118.00	116.50	116.50	90.069	800
2022-11-28	115.50	118.00	113.00	116.50	90.069	72,814
2022-11-25	115.50	116.00	115.50	115.50	89.296	5,591
2022-11-24	115.00	115.96	114.30	115.00	88.909	77,101
2022-11-23	115.00	115.90	114.35	115.00	88.909	33,752
2022-11-22	115.00	115.85	114.22	115.00	88.909	24,230
2022-11-21	115.00	115.90	114.10	115.00	88.909	24,785
2022-11-18	115.85	115.85	113.10	115.00	88.909	56,305
2022-11-17	114.50	115.75	114.50	114.50	88.523	1,728
2022-11-16	114.50	115.80	114.50	114.50	88.523	25,065
2022-11-15	114.00	115.88	112.30	114.00	88.136	18,750
2022-11-11	113.00	116.00	112.20	114.00	88.136	102,687
2022-11-10	113.00	113.70	113.00	113.00	87.363	13,172
2022-11-09	112.50	113.85	112.50	112.50	86.977	5,915
2022-11-08	112.50	114.00	112.50	112.50	86.977	5,034
2022-11-07	112.50	115.00	112.50	112.50	86.977	19,823
2022-11-04	112.50	114.00	112.50	112.50	86.977	55,220

← NewerPage 15 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.