Santander UK plc (SANB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:15PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | 11 |
| Jun 25, 2024 | 131.50 | 130.70 | 130.00 | 131.50 | 131.50 | 8,022 |
| Jun 24, 2024 | 131.50 | 130.75 | 130.00 | 131.50 | 131.50 | 15,589 |
| Jun 21, 2024 | 132.50 | 130.70 | 130.70 | 131.50 | 131.50 | 13,129 |
| Jun 20, 2024 | 132.50 | 130.79 | 130.79 | 131.50 | 131.50 | 7,607 |
| Jun 19, 2024 | 132.50 | 130.00 | 130.00 | 131.50 | 131.50 | 3,075 |
| Jun 18, 2024 | 132.50 | 130.80 | 130.00 | 131.50 | 131.50 | 15,913 |
| Jun 17, 2024 | 132.50 | 130.82 | 130.03 | 131.50 | 131.50 | 4,641 |
| Jun 14, 2024 | 132.50 | 130.82 | 130.03 | 131.50 | 131.50 | 12,384 |
| Jun 13, 2024 | 131.50 | 130.99 | 130.02 | 131.50 | 131.50 | 29,445 |
| Jun 12, 2024 | 129.50 | 131.00 | 130.00 | 131.50 | 131.50 | 15,074 |
| Jun 11, 2024 | 130.00 | 128.98 | 128.96 | 129.50 | 129.50 | 4,838 |
| Jun 10, 2024 | 132.00 | 129.98 | 128.00 | 130.00 | 130.00 | 4,570 |
| Jun 07, 2024 | 132.50 | 129.95 | 128.50 | 130.50 | 130.50 | 8,025 |
| Jun 06, 2024 | 133.00 | 130.25 | 129.97 | 130.50 | 130.50 | 32,910 |
| Jun 05, 2024 | 132.50 | 130.00 | 130.00 | 131.50 | 131.50 | 3,827 |
| Jun 04, 2024 | 132.50 | 131.00 | 131.00 | 132.00 | 132.00 | 2,290 |
| Jun 03, 2024 | 132.50 | 131.05 | 130.00 | 132.00 | 132.00 | 2,053 |
| May 31, 2024 | 132.00 | 131.00 | 131.00 | 132.00 | 132.00 | 375 |
| May 30, 2024 | 132.50 | 131.10 | 130.00 | 132.00 | 132.00 | 6,519 |
| May 29, 2024 | 132.50 | 131.25 | 130.00 | 132.00 | 132.00 | 28,730 |
| May 28, 2024 | 132.50 | 131.50 | 130.10 | 132.00 | 132.00 | 26,942 |
| May 24, 2024 | 132.50 | 131.70 | 130.13 | 132.00 | 132.00 | 14,924 |
| May 23, 2024 | 132.00 | 131.75 | 130.00 | 132.00 | 132.00 | 40,500 |
| May 22, 2024 | 132.00 | 130.13 | 130.13 | 132.00 | 132.00 | 4,750 |
| May 21, 2024 | 131.50 | 132.00 | 131.40 | 132.00 | 132.00 | 17,590 |
| May 20, 2024 | 131.50 | 132.00 | 130.10 | 131.50 | 131.50 | 29,661 |
| May 17, 2024 | 131.50 | 129.52 | 129.07 | 131.00 | 131.00 | 22,134 |
| May 16, 2024 | 131.50 | 129.52 | 129.52 | 131.00 | 131.00 | 10,199 |
| May 15, 2024 | 131.50 | 129.30 | 129.00 | 131.00 | 131.00 | 19,800 |
| May 14, 2024 | 131.50 | 129.55 | 129.10 | 131.00 | 131.00 | 7,685 |
| May 13, 2024 | 131.50 | 129.55 | 129.55 | 131.00 | 131.00 | 1,526 |
| May 10, 2024 | 131.50 | 129.55 | 129.55 | 131.00 | 131.00 | 14,400 |
| May 09, 2024 | 131.50 | 129.65 | 129.55 | 131.00 | 131.00 | 5,273 |
| May 08, 2024 | 131.50 | 129.65 | 129.02 | 131.00 | 131.00 | 16,174 |
| May 07, 2024 | 131.50 | 144.00 | 129.02 | 144.00 | 144.00 | 81,015 |
| May 03, 2024 | 131.50 | 129.75 | 129.02 | 131.00 | 131.00 | 41,882 |
| May 02, 2024 | 131.50 | 129.75 | 129.02 | 131.00 | 131.00 | 11,316 |
| May 01, 2024 | 131.50 | 130.00 | 129.10 | 131.00 | 131.00 | 12,070 |
| Apr 30, 2024 | 132.00 | 130.00 | 129.00 | 131.00 | 131.00 | 7,963 |
| Apr 29, 2024 | 132.00 | 130.00 | 130.00 | 131.50 | 131.50 | 23,130 |
| Apr 26, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Apr 25, 2024 | 132.00 | 130.00 | 130.00 | 131.50 | 131.50 | 9,558 |
| Apr 24, 2024 | 132.00 | 130.01 | 130.01 | 131.50 | 131.50 | 4,611 |
| Apr 23, 2024 | 131.00 | 131.25 | 129.00 | 131.50 | 131.50 | 14,979 |
| Apr 22, 2024 | 131.50 | 129.02 | 129.01 | 131.00 | 131.00 | 1,550 |
| Apr 19, 2024 | 131.50 | 129.02 | 128.90 | 131.00 | 131.00 | 14,889 |
| Apr 18, 2024 | 131.50 | 129.05 | 129.05 | 131.00 | 131.00 | 21,500 |
| Apr 17, 2024 | 131.00 | 129.30 | 129.01 | 131.00 | 131.00 | 5,863 |
| Apr 16, 2024 | 132.50 | 130.10 | 129.60 | 131.00 | 131.00 | 4,706 |
| Apr 15, 2024 | 131.50 | 130.44 | 129.00 | 131.50 | 131.50 | 22,295 |
| Apr 12, 2024 | 133.00 | 130.50 | 130.45 | 131.50 | 131.50 | 13,638 |
| Apr 11, 2024 | 133.00 | 131.18 | 129.00 | 132.00 | 132.00 | 32,620 |
| Apr 10, 2024 | 132.00 | 131.24 | 131.00 | 132.00 | 132.00 | 64,729 |
| Apr 09, 2024 | 132.50 | 131.00 | 130.00 | 132.00 | 132.00 | 13,250 |
| Apr 08, 2024 | 133.00 | 131.75 | 131.63 | 131.50 | 131.50 | 7,982 |
| Apr 05, 2024 | 133.00 | 131.75 | 130.00 | 132.00 | 132.00 | 8,782 |
| Apr 04, 2024 | 133.00 | 132.00 | 130.00 | 132.00 | 132.00 | 16,132 |
| Apr 03, 2024 | 133.00 | 131.25 | 131.00 | 133.00 | 133.00 | 9,331 |
| Apr 02, 2024 | 133.00 | 132.40 | 130.00 | 133.00 | 133.00 | 7,832 |
| Mar 28, 2024 | 133.00 | 132.50 | 130.00 | 133.00 | 133.00 | 20,450 |
| Mar 27, 2024 | 133.00 | 132.75 | 131.00 | 133.00 | 133.00 | 3,002 |
| Mar 26, 2024 | 133.50 | 132.85 | 132.00 | 133.00 | 133.00 | 13,744 |
| Mar 25, 2024 | 133.50 | 133.00 | 132.89 | 133.50 | 133.50 | 38,979 |
| Mar 22, 2024 | 133.50 | 133.00 | 132.00 | 133.50 | 133.50 | 320 |
| Mar 21, 2024 | 133.50 | 132.00 | 132.00 | 133.50 | 133.50 | 9,100 |
| Mar 20, 2024 | 133.50 | 132.90 | 132.00 | 133.50 | 133.50 | 63,197 |
| Mar 19, 2024 | 134.50 | 133.25 | 132.00 | 133.50 | 133.50 | 12,237 |
| Mar 18, 2024 | 134.50 | 134.15 | 132.00 | 134.50 | 134.50 | 37,707 |
| Mar 15, 2024 | 134.50 | 132.60 | 132.55 | 134.50 | 134.50 | 26,379 |
| Mar 14, 2024 | 134.50 | 134.50 | 132.60 | 134.50 | 134.50 | 1,477 |
| Mar 13, 2024 | 133.50 | 135.54 | 132.55 | 134.50 | 134.50 | 4,011 |
| Mar 12, 2024 | 132.00 | 132.05 | 132.05 | 133.50 | 133.50 | 9,814 |
| Mar 11, 2024 | 133.00 | 133.55 | 133.54 | 133.50 | 133.50 | 30,586 |
| Mar 08, 2024 | 132.50 | 133.55 | 133.55 | 133.00 | 133.00 | 10 |
| Mar 07, 2024 | 134.00 | 133.55 | 133.40 | 133.00 | 133.00 | 17,254 |
| Mar 07, 2024 | 4.3125 Dividend | |||||
| Mar 06, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 132.19 | - |
| Mar 05, 2024 | 135.00 | 138.00 | 138.00 | 138.00 | 133.64 | 594 |
| Mar 04, 2024 | 135.50 | 137.00 | 137.00 | 137.00 | 132.67 | 26,914 |
| Mar 01, 2024 | 133.50 | 135.50 | 134.60 | 134.50 | 130.25 | 19,097 |
| Feb 29, 2024 | 133.50 | 135.00 | 135.00 | 134.00 | 129.77 | 18 |
| Feb 28, 2024 | 133.00 | 135.00 | 134.25 | 133.50 | 129.28 | 9,676 |
| Feb 27, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 128.80 | - |
| Feb 26, 2024 | 133.00 | 134.00 | 134.00 | 133.00 | 128.80 | 3 |
| Feb 23, 2024 | 133.00 | 134.27 | 134.00 | 133.00 | 128.80 | 13,314 |
| Feb 22, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 128.80 | - |
| Feb 21, 2024 | 133.00 | 134.00 | 133.98 | 133.00 | 128.80 | 4,320 |
| Feb 20, 2024 | 133.00 | 134.00 | 133.88 | 133.00 | 128.80 | 15,342 |
| Feb 19, 2024 | 133.00 | 134.00 | 133.82 | 133.00 | 128.80 | 10,786 |
| Feb 16, 2024 | 133.00 | 133.96 | 133.96 | 133.00 | 128.80 | 10 |
| Feb 15, 2024 | 133.00 | 133.90 | 133.90 | 133.00 | 128.80 | 29 |
| Feb 14, 2024 | 133.00 | 133.90 | 133.90 | 133.00 | 128.80 | 37 |
| Feb 13, 2024 | 133.50 | 133.90 | 133.82 | 133.00 | 128.80 | 9,732 |
| Feb 12, 2024 | 133.50 | 134.70 | 133.82 | 133.50 | 129.28 | 2,396 |
| Feb 09, 2024 | 133.50 | 134.75 | 134.75 | 133.50 | 129.28 | 394 |
| Feb 08, 2024 | 132.50 | 134.75 | 134.75 | 133.50 | 129.28 | 3,000 |
| Feb 07, 2024 | 133.50 | 133.95 | 133.95 | 133.50 | 129.28 | 1,703 |
| Feb 06, 2024 | 133.50 | 133.90 | 133.90 | 133.50 | 129.28 | 8,123 |
| Feb 05, 2024 | 132.50 | 133.87 | 133.87 | 133.50 | 129.28 | 2,216 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.