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
2022-08-01	125.00	127.00	125.00	125.00	93.238	16,933
2022-07-29	122.00	124.00	122.00	122.50	91.373	11,722
2022-07-28	121.00	124.00	121.00	121.50	90.627	41,503
2022-07-27	121.00	123.00	121.00	121.00	90.254	27,122
2022-07-26	120.50	120.71	120.00	120.50	89.881	6,906
2022-07-25	120.50	120.71	120.50	120.50	89.881	403
2022-07-22	120.50	120.72	119.10	120.50	89.881	20,348
2022-07-20	120.50	120.75	119.10	120.50	89.881	8,317
2022-07-19	120.50	120.75	119.00	120.50	89.881	9,263
2022-07-18	120.50	120.50	120.00	120.50	89.881	14,125
2022-07-15	120.50	120.50	118.26	120.50	89.881	18,784
2022-07-14	120.50	120.50	119.98	120.50	89.881	5,820
2022-07-13	120.50	120.50	120.00	120.50	89.881	820
2022-07-12	120.50	120.50	120.35	120.50	89.881	17,409
2022-07-11	120.50	120.50	119.00	120.50	89.881	8,487
2022-07-08	121.00	121.00	119.00	121.00	90.254	13,000
2022-07-07	121.00	121.00	120.49	121.00	90.254	22,600
2022-07-06	121.00	121.00	119.00	121.00	90.254	17,045
2022-07-05	122.50	122.50	121.86	122.50	91.373	4,332
2022-07-04	123.50	123.50	123.50	123.50	92.119	323
2022-07-01	124.00	124.00	122.00	124.00	92.492	16,607
2022-06-29	125.75	125.75	124.00	124.00	92.492	20,193
2022-06-28	126.00	126.75	122.51	126.50	94.357	49,014
2022-06-27	125.50	126.00	124.70	126.00	93.984	14,366
2022-06-24	125.50	125.50	124.15	125.50	93.611	3,675
2022-06-23	125.50	125.50	123.93	125.50	93.611	1,071
2022-06-22	125.50	125.50	124.15	125.50	93.611	13,880
2022-06-21	125.50	125.50	123.90	125.50	93.611	14,322
2022-06-20	126.37	126.37	124.00	126.00	93.984	36,401
2022-06-17	127.45	127.45	125.10	126.50	94.357	17,270
2022-06-16	128.00	128.00	125.00	128.00	95.476	46,184
2022-06-15	130.50	130.50	128.00	130.50	97.341	23,932
2022-06-14	132.00	132.00	130.00	132.00	98.459	8,807
2022-06-13	132.50	132.50	131.70	132.50	98.832	379
2022-06-10	133.00	133.00	133.00	133.00	99.205	19,000
2022-06-09	133.50	133.50	133.40	133.50	99.578	3,511
2022-06-08	133.50	134.90	133.50	133.50	99.578	21,130
2022-06-07	133.50	133.50	133.30	133.50	99.578	10,000
2022-06-06	133.50	135.20	133.20	133.50	99.578	18,987
2022-06-01	133.50	135.00	133.50	133.50	99.578	11,975
2022-05-31	132.50	135.00	132.20	133.50	99.578	65,225
2022-05-30	133.00	133.00	132.10	133.00	99.205	20,000
2022-05-27	133.50	133.50	132.50	133.50	99.578	377
2022-05-26	134.00	134.00	132.08	134.00	99.951	38,002
2022-05-25	134.00	134.00	132.08	134.00	99.951	6,861
2022-05-24	134.00	134.00	132.95	134.00	99.951	11,444
2022-05-23	134.00	134.00	132.04	134.00	99.951	25,122
2022-05-20	134.00	134.00	132.90	134.00	99.951	35,642
2022-05-19	134.00	134.00	132.00	134.00	99.951	5,508
2022-05-18	134.85	134.85	132.00	134.50	100.32	35,351
2022-05-17	136.50	136.50	134.00	136.50	101.82	9,322
2022-05-16	136.50	136.50	134.00	136.50	101.82	4,026
2022-05-13	136.00	136.50	133.00	136.50	101.82	21,334
2022-05-12	137.00	137.00	133.00	135.50	101.07	39,997
2022-05-11	138.00	138.00	136.15	138.00	102.93	9,609
2022-05-10	138.00	138.00	136.00	138.00	102.93	11,084
2022-05-09	138.00	138.00	136.00	138.00	102.93	8,120
2022-05-06	139.00	139.00	137.32	139.00	103.68	52
2022-05-04	140.00	140.00	137.12	140.00	104.43	4,500
2022-05-03	140.00	140.00	137.40	140.00	104.43	12,971

← NewerPage 17 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.