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
2022-11-03	111.50	114.00	111.50	111.50	86.203	39,720
2022-11-02	111.50	114.00	111.50	111.50	86.203	13,448
2022-11-01	111.50	114.00	111.50	111.50	86.203	27,057
2022-10-28	110.50	113.00	109.50	110.50	85.430	108,770
2022-10-27	110.50	111.90	110.50	110.50	85.430	21,413
2022-10-26	110.50	112.00	110.50	110.50	85.430	32,174
2022-10-25	110.50	112.00	110.50	110.50	85.430	12,466
2022-10-24	111.00	112.00	110.50	110.50	85.430	28,321
2022-10-21	110.50	111.00	108.00	110.50	85.430	11,856
2022-10-20	110.50	112.00	108.25	110.50	85.430	35,131
2022-10-19	111.00	112.00	109.61	110.50	85.430	24,308
2022-10-18	110.50	112.00	108.00	110.50	85.430	18,868
2022-10-17	110.50	112.00	109.65	110.50	85.430	14,442
2022-10-14	110.50	111.95	109.65	110.50	85.430	19,178
2022-10-13	110.50	111.95	109.55	110.50	85.430	9,319
2022-10-11	110.50	112.00	110.50	110.50	85.430	877
2022-10-10	110.50	112.00	109.50	110.50	85.430	26,941
2022-10-07	110.50	112.00	109.26	110.50	85.430	13,456
2022-10-06	110.50	112.00	110.50	110.50	85.430	2,242
2022-10-05	111.00	111.24	110.50	110.50	85.430	51,783
2022-10-04	111.00	111.62	109.20	110.50	85.430	126,448
2022-10-03	111.50	111.80	109.20	111.00	85.817	13,485
2022-09-30	111.50	111.95	111.00	111.00	85.817	19,009
2022-09-29	111.00	111.95	111.00	111.00	85.817	11,338
2022-09-28	111.50	112.75	109.00	111.00	85.817	26,121
2022-09-27	111.00	112.00	108.30	111.00	85.817	45,492
2022-09-26	112.00	112.00	108.00	110.50	85.430	75,598
2022-09-23	114.50	114.50	113.30	114.00	88.136	28,852
2022-09-22	115.00	115.26	113.30	114.50	88.523	27,294
2022-09-21	115.26	115.26	115.00	115.00	88.909	9,438
2022-09-20	116.00	116.35	115.26	115.50	89.296	2,388
2022-09-16	116.35	116.50	116.35	116.50	90.069	5,196
2022-09-15	116.35	116.50	116.35	116.50	90.069	8,243
2022-09-14	116.50	116.50	116.35	116.50	90.069	9,273
2022-09-13	117.10	117.10	116.50	116.50	90.069	11,659
2022-09-12	117.50	117.50	117.20	117.50	90.842	4,853
2022-09-09	117.50	117.50	116.00	117.50	90.842	53,528
2022-09-08	118.50	118.75	118.40	118.50	91.615	12,311
2022-09-07	122.75	122.75	122.50	122.50	91.373	1,221
2022-09-06	124.50	124.50	122.00	124.50	92.865	10,357
2022-09-05	126.50	126.50	124.00	126.50	94.357	10,460
2022-09-02	126.50	126.50	125.00	126.50	94.357	3,982
2022-08-31	126.50	126.50	125.01	126.50	94.357	10,692
2022-08-30	127.50	128.33	125.00	127.50	95.103	22,161
2022-08-26	128.50	128.70	128.00	128.00	95.476	2
2022-08-25	128.50	128.70	127.00	128.50	95.849	11,323
2022-08-24	128.50	130.00	128.50	128.50	95.849	800
2022-08-23	128.50	129.22	128.50	128.50	95.849	17,080
2022-08-19	129.00	129.00	128.35	129.00	96.222	1,249
2022-08-18	130.00	130.75	129.50	129.50	96.595	500
2022-08-17	129.50	129.50	128.35	129.50	96.595	6
2022-08-16	129.50	131.35	129.50	129.50	96.595	5,000
2022-08-12	129.00	131.40	129.00	129.00	96.222	4,566
2022-08-11	129.00	131.70	129.00	129.00	96.222	7,000
2022-08-09	129.00	131.70	129.00	129.00	96.222	489
2022-08-08	129.00	130.95	127.45	128.50	95.849	33,145
2022-08-05	129.00	129.72	128.50	128.50	95.849	13,625
2022-08-04	128.00	129.88	128.00	128.00	95.476	5,969
2022-08-03	128.00	129.90	128.00	128.00	95.476	15,394
2022-08-02	126.85	128.85	126.85	127.00	94.730	16,048

← NewerPage 16 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.