Santander UK plc (LON:SAN)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock164.40
0.00 (0.00%)
At close: Jun 3, 2026
Santander UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 163.75 | 163.75 | 162.80 | 164.40 | 164.40 | - | - |
| Jun 2, 2026 | 162.80 | 164.40 | 162.80 | 164.40 | 164.40 | - | - |
| Jun 1, 2026 | 164.05 | 164.05 | 162.50 | 164.40 | 164.40 | 0.18% | - |
| May 29, 2026 | 164.00 | 164.00 | 162.20 | 164.10 | 164.10 | -0.18% | - |
| May 28, 2026 | 162.80 | 164.08 | 162.80 | 164.40 | 164.40 | - | - |
| May 27, 2026 | 163.25 | 163.25 | 163.25 | 164.40 | 164.40 | - | - |
| May 26, 2026 | 163.02 | 163.25 | 162.80 | 164.40 | 164.40 | - | - |
| May 22, 2026 | 163.10 | 163.25 | 160.25 | 164.40 | 164.40 | -0.39% | - |
| May 21, 2026 | 163.39 | 163.39 | 162.00 | 165.05 | 165.05 | -0.06% | - |
| May 20, 2026 | 163.40 | 163.40 | 163.40 | 165.15 | 165.15 | - | - |
| May 19, 2026 | 163.45 | 163.80 | 163.30 | 165.15 | 165.15 | - | - |
| May 18, 2026 | 163.30 | 163.30 | 163.30 | 165.15 | 165.15 | - | - |
| May 15, 2026 | 164.00 | 164.00 | 163.30 | 165.15 | 165.15 | -0.15% | - |
| May 14, 2026 | 163.50 | 164.50 | 163.00 | 165.40 | 165.40 | -0.06% | - |
| May 13, 2026 | 163.50 | 165.50 | 162.50 | 165.50 | 165.50 | -0.15% | - |
| May 12, 2026 | 164.13 | 164.13 | 164.00 | 165.75 | 165.75 | - | - |
| May 11, 2026 | 164.00 | 164.13 | 163.25 | 165.75 | 165.75 | - | - |
| May 8, 2026 | 164.15 | 164.15 | 164.00 | 165.75 | 165.75 | - | - |
| May 7, 2026 | 164.15 | 164.15 | 164.00 | 165.75 | 165.75 | - | - |
| May 6, 2026 | 164.65 | 164.65 | 164.00 | 165.75 | 165.75 | -0.15% | - |
| May 5, 2026 | 164.02 | 165.40 | 164.02 | 166.00 | 166.00 | - | - |
| May 1, 2026 | 164.62 | 164.62 | 164.02 | 166.00 | 166.00 | - | - |
| Apr 30, 2026 | 164.62 | 164.62 | 164.02 | 166.00 | 166.00 | - | - |
| Apr 29, 2026 | 164.02 | 165.58 | 164.00 | 166.00 | 166.00 | - | - |
| Apr 28, 2026 | 165.65 | 165.65 | 165.58 | 166.00 | 166.00 | - | - |
| Apr 27, 2026 | 165.65 | 165.65 | 165.63 | 166.00 | 166.00 | - | - |
| Apr 24, 2026 | 165.69 | 165.69 | 164.00 | 166.00 | 166.00 | - | - |
| Apr 23, 2026 | 164.26 | 165.70 | 164.26 | 166.00 | 166.00 | - | - |
| Apr 22, 2026 | 164.00 | 165.70 | 164.00 | 166.00 | 166.00 | - | - |
| Apr 21, 2026 | 165.72 | 165.72 | 165.72 | 166.00 | 166.00 | - | - |
| Apr 20, 2026 | 166.20 | 166.20 | 164.26 | 166.00 | 166.00 | - | - |
| Apr 17, 2026 | 163.26 | 165.85 | 163.00 | 166.00 | 166.00 | 0.36% | - |
| Apr 16, 2026 | 164.78 | 164.78 | 163.24 | 165.40 | 165.40 | - | - |
| Apr 15, 2026 | 163.75 | 166.00 | 163.10 | 165.40 | 165.40 | -0.15% | - |
| Apr 14, 2026 | 164.85 | 164.85 | 163.50 | 165.65 | 165.65 | - | - |
| Apr 13, 2026 | 167.25 | 167.25 | 163.50 | 165.65 | 165.65 | -0.12% | - |
| Apr 10, 2026 | 166.89 | 166.89 | 166.89 | 165.85 | 165.85 | - | - |
| Apr 9, 2026 | 165.95 | 166.50 | 163.75 | 165.85 | 165.85 | 0.64% | - |
| Apr 8, 2026 | 164.00 | 166.00 | 162.65 | 164.80 | 164.80 | 0.49% | - |
| Apr 7, 2026 | 163.50 | 163.00 | 162.05 | 164.00 | 164.00 | - | - |
| 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% | - |