Santander UK plc (LON:SANB)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock143.75
+1.75 (1.23%)
Apr 30, 2026, 8:06 AM GMT
Santander UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 143.75 | 143.75 | 143.75 | 143.75 | - | 1.23% | 62 |
| Apr 29, 2026 | 142.00 | 144.50 | 144.50 | 142.00 | 142.00 | - | 4,550 |
| Apr 28, 2026 | 141.50 | 144.00 | 144.00 | 142.00 | 142.00 | - | 1,187 |
| Apr 27, 2026 | 142.00 | 145.00 | 144.00 | 142.00 | 142.00 | - | 7,185 |
| Apr 24, 2026 | 144.00 | 144.00 | 143.71 | 142.00 | 142.00 | - | 467 |
| Apr 23, 2026 | 142.00 | 144.00 | 144.00 | 142.00 | 142.00 | - | 356 |
| Apr 22, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 2,362 |
| Apr 21, 2026 | 142.00 | 144.00 | 144.00 | 142.00 | 142.00 | - | 10,000 |
| Apr 20, 2026 | 144.00 | 144.00 | 143.62 | 142.00 | 142.00 | - | 8,334 |
| Apr 17, 2026 | 144.00 | 144.00 | 144.00 | 142.00 | 142.00 | -0.35% | 2,971 |
| Apr 16, 2026 | 142.50 | 144.00 | 144.00 | 142.50 | 142.50 | - | 1,638 |
| Apr 15, 2026 | 143.00 | 146.00 | 143.60 | 142.50 | 142.50 | - | 22,018 |
| Apr 14, 2026 | 142.00 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Apr 13, 2026 | 142.00 | 144.00 | 141.00 | 142.50 | 142.50 | - | 14,547 |
| Apr 10, 2026 | 142.00 | 143.55 | 143.55 | 142.50 | 142.50 | - | 8,702 |
| Apr 9, 2026 | 141.00 | 144.00 | 142.22 | 142.50 | 142.50 | 1.06% | 14,005 |
| Apr 8, 2026 | 139.50 | 145.00 | 142.00 | 141.00 | 141.00 | 1.08% | 12,834 |
| Apr 7, 2026 | 139.50 | 143.50 | 139.99 | 139.50 | 139.50 | 0.36% | 34,930 |
| Apr 2, 2026 | 139.00 | 141.00 | 141.00 | 139.00 | 139.00 | - | 177 |
| Apr 1, 2026 | 138.50 | 141.00 | 141.00 | 139.00 | 139.00 | 0.72% | 2,156 |
| Mar 31, 2026 | 138.50 | 140.00 | 139.96 | 138.00 | 138.00 | - | 2,864 |
| Mar 30, 2026 | 138.50 | 140.00 | 137.95 | 138.00 | 138.00 | - | 3,546 |
| Mar 27, 2026 | 138.50 | 140.00 | 137.95 | 138.00 | 138.00 | - | 12,275 |
| Mar 26, 2026 | 138.50 | 140.00 | 140.00 | 138.00 | 138.00 | -0.72% | 6,785 |
| Mar 25, 2026 | 138.50 | 140.95 | 138.90 | 139.00 | 139.00 | - | 7,195 |
| Mar 24, 2026 | 138.50 | 141.00 | 136.05 | 139.00 | 139.00 | 0.36% | 25,687 |
| Mar 23, 2026 | 140.50 | 140.95 | 136.05 | 138.50 | 138.50 | -1.42% | 26,169 |
| Mar 20, 2026 | 142.00 | 140.22 | 140.00 | 140.50 | 140.50 | -1.06% | 31,754 |
| Mar 19, 2026 | 143.00 | 142.80 | 140.00 | 142.00 | 142.00 | -0.70% | 52,754 |
| Mar 18, 2026 | 145.00 | 143.80 | 143.40 | 143.00 | 143.00 | -0.35% | 3,115 |
| Mar 17, 2026 | 143.50 | 143.85 | 143.85 | 143.50 | 143.50 | - | 13 |
| Mar 16, 2026 | 144.50 | 144.00 | 142.12 | 143.50 | 143.50 | -0.69% | 27,790 |
| Mar 13, 2026 | 142.50 | 144.50 | 144.50 | 144.50 | 144.50 | - | - |
| Mar 12, 2026 | 144.50 | 144.15 | 144.00 | 144.50 | 144.50 | - | 9,537 |
| Mar 11, 2026 | 145.00 | 144.00 | 144.00 | 144.50 | 144.50 | -0.34% | 8,269 |
| Mar 10, 2026 | 145.00 | 146.00 | 144.10 | 145.00 | 145.00 | - | 33,487 |
| Mar 9, 2026 | 146.50 | 145.00 | 144.00 | 145.00 | 145.00 | -0.68% | 19,204 |
| Mar 6, 2026 | 146.50 | 148.75 | 147.75 | 146.00 | 146.00 | -0.34% | 20,051 |
| Mar 5, 2026 | 146.50 | 148.75 | 148.75 | 146.50 | 146.50 | -2.33% | 21,466 |
| Mar 4, 2026 | 150.50 | 151.75 | 151.00 | 150.00 | 145.69 | - | 10,725 |
| Mar 3, 2026 | 151.00 | 152.29 | 151.77 | 150.00 | 145.69 | -0.66% | 15,578 |
| Mar 2, 2026 | 152.00 | 153.00 | 151.77 | 151.00 | 146.66 | - | 13,284 |
| Feb 27, 2026 | 152.00 | 152.00 | 152.00 | 151.00 | 146.66 | - | 1,964 |
| Feb 26, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 146.66 | - | 20,344 |
| Feb 25, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 146.66 | - | 19,000 |
| Feb 24, 2026 | 152.00 | 151.80 | 151.80 | 151.00 | 146.66 | - | 1,416 |
| Feb 23, 2026 | 152.00 | 152.00 | 151.77 | 151.00 | 146.66 | - | 1,064 |
| Feb 20, 2026 | 152.50 | 151.00 | 151.00 | 151.00 | 146.66 | - | - |
| Feb 19, 2026 | 152.00 | 152.00 | 151.75 | 151.00 | 146.66 | - | 14,889 |
| Feb 18, 2026 | 152.50 | 152.00 | 152.00 | 151.00 | 146.66 | - | 787 |