Santander UK plc (LON:SAN)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock164.00
0.00 (0.00%)
At close: Apr 1, 2026
Santander UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 164.00 | 164.00 | 162.05 | 164.00 | 164.00 | - | - |
| Apr 1, 2026 | 163.50 | 164.00 | 162.05 | 164.00 | 164.00 | - | - |
| Mar 31, 2026 | 164.00 | 162.50 | 162.00 | 164.00 | 164.00 | - | - |
| Mar 30, 2026 | 164.00 | 162.75 | 162.00 | 164.00 | 164.00 | - | - |
| Mar 27, 2026 | 164.00 | 167.10 | 161.00 | 164.00 | 164.00 | - | 22 |
| Mar 26, 2026 | 165.00 | 164.20 | 162.00 | 164.00 | 164.00 | -0.61% | - |
| Mar 25, 2026 | 165.00 | 163.40 | 163.00 | 165.00 | 165.00 | - | - |
| Mar 24, 2026 | 165.00 | 163.50 | 162.50 | 165.00 | 165.00 | - | - |
| Mar 23, 2026 | 167.25 | 164.00 | 160.00 | 165.00 | 165.00 | -1.20% | - |
| Mar 20, 2026 | 167.75 | 166.17 | 165.00 | 167.00 | 167.00 | -0.45% | - |
| Mar 19, 2026 | 168.80 | 166.50 | 166.17 | 167.75 | 167.75 | -0.53% | - |
| Mar 18, 2026 | 169.00 | 166.75 | 165.50 | 168.65 | 168.65 | -0.24% | - |
| Mar 17, 2026 | 169.10 | 166.80 | 165.00 | 169.05 | 169.05 | - | - |
| Mar 16, 2026 | 169.30 | 166.96 | 164.50 | 169.05 | 169.05 | -0.06% | - |
| Mar 13, 2026 | 169.70 | 167.80 | 165.00 | 169.15 | 169.15 | -0.27% | - |
| Mar 12, 2026 | 169.85 | 167.20 | 166.20 | 169.60 | 169.60 | -0.15% | - |
| Mar 11, 2026 | 170.00 | 168.50 | 167.50 | 169.85 | 169.85 | - | - |
| Mar 10, 2026 | 170.00 | 169.35 | 167.50 | 169.85 | 169.85 | 0.06% | - |
| Mar 9, 2026 | 171.50 | 170.15 | 167.30 | 169.75 | 169.75 | -0.88% | - |
| Mar 6, 2026 | 171.50 | 173.50 | 169.05 | 171.25 | 171.25 | - | - |
| Mar 5, 2026 | 171.50 | 172.50 | 169.00 | 171.25 | 171.25 | -2.53% | - |
| Mar 4, 2026 | 176.35 | 175.40 | 174.20 | 175.70 | 170.51 | - | - |
| Mar 3, 2026 | 175.50 | 175.67 | 174.20 | 175.70 | 170.51 | - | - |
| Mar 2, 2026 | 176.35 | 175.69 | 174.65 | 175.70 | 170.51 | - | - |
| Feb 27, 2026 | 176.35 | 175.76 | 174.75 | 175.70 | 170.51 | - | - |
| Feb 26, 2026 | 176.35 | 175.95 | 174.74 | 175.70 | 170.51 | - | - |
| Feb 25, 2026 | 176.25 | 175.70 | 175.30 | 175.70 | 170.51 | 0.06% | - |
| Feb 24, 2026 | 176.25 | 175.80 | 174.30 | 175.60 | 170.42 | - | 8,169 |
| Feb 23, 2026 | 176.25 | 175.80 | 175.52 | 175.60 | 170.42 | - | - |
| Feb 20, 2026 | 176.50 | 175.80 | 175.50 | 175.60 | 170.42 | - | 1,831 |
| Feb 19, 2026 | 176.25 | 175.80 | 175.52 | 175.60 | 170.42 | - | - |
| Feb 18, 2026 | 176.50 | 175.90 | 175.52 | 175.60 | 170.42 | - | - |
| Feb 17, 2026 | 176.25 | 176.15 | 174.64 | 175.60 | 170.42 | 0.06% | - |
| Feb 16, 2026 | 176.25 | 176.00 | 175.00 | 175.50 | 170.32 | - | - |
| Feb 13, 2026 | 176.25 | 176.20 | 174.00 | 175.50 | 170.32 | - | - |
| Feb 12, 2026 | 176.25 | 175.71 | 174.25 | 175.50 | 170.32 | - | - |
| Feb 11, 2026 | 176.25 | 176.94 | 175.70 | 175.50 | 170.32 | - | - |
| Feb 10, 2026 | 176.05 | 176.67 | 175.70 | 175.50 | 170.32 | 0.43% | - |
| Feb 9, 2026 | 176.05 | 175.82 | 175.30 | 174.75 | 169.59 | 0.11% | - |
| Feb 6, 2026 | 176.05 | 175.50 | 175.30 | 174.55 | 169.40 | - | - |
| Feb 5, 2026 | 175.50 | 176.00 | 174.78 | 174.55 | 169.40 | 0.17% | - |
| Feb 4, 2026 | 173.50 | 174.80 | 174.00 | 174.25 | 169.11 | 0.43% | - |
| Feb 3, 2026 | 173.75 | 175.00 | 173.90 | 173.50 | 168.38 | -0.14% | - |
| Feb 2, 2026 | 173.75 | 175.00 | 174.90 | 173.75 | 168.62 | - | - |
| Jan 30, 2026 | 173.75 | 175.00 | 175.00 | 173.75 | 168.62 | - | - |
| Jan 29, 2026 | 173.75 | 175.00 | 174.88 | 173.75 | 168.62 | - | - |
| Jan 28, 2026 | 173.75 | 174.90 | 174.87 | 173.75 | 168.62 | - | - |
| Jan 27, 2026 | 173.75 | 174.88 | 174.30 | 173.75 | 168.62 | 0.06% | - |
| Jan 26, 2026 | 173.75 | 174.75 | 174.23 | 173.65 | 168.52 | - | - |
| Jan 23, 2026 | 173.75 | 174.75 | 174.75 | 173.65 | 168.52 | - | - |