LSE - Delayed Quote
GBp
Santander UK plc (SANB.L)
128.00
-0.50
(-0.39%)
At close: October 30 at 5:59:51 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
129.50
129.38
126.50
128.00
128.00
25,383
Oct 29, 2026
128.50
128.50
128.50
128.50
128.50
-
Oct 28, 2026
129.50
127.38
127.38
128.50
128.50
4,500
Oct 27, 2026
129.50
127.38
127.38
128.50
128.50
22,309
Oct 26, 2026
129.50
127.39
127.10
128.50
128.50
14,742
Oct 23, 2026
129.50
127.39
127.00
129.00
129.00
6,647
Oct 22, 2026
129.50
127.39
127.39
129.00
129.00
5,541
Oct 21, 2026
129.50
127.39
127.39
129.00
129.00
11,982
Oct 20, 2026
129.50
127.39
127.39
129.00
129.00
7,807
Oct 19, 2026
129.50
128.10
127.00
129.00
129.00
4,994
Oct 16, 2026
128.00
127.40
126.04
129.00
129.00
36,405
Oct 15, 2026
128.00
127.40
126.04
128.00
128.00
36,109
Oct 14, 2026
128.50
127.40
126.00
128.00
128.00
19,331
Oct 13, 2026
128.50
130.00
127.00
128.50
128.50
12,121
Oct 12, 2026
129.50
128.30
126.00
128.50
128.50
24,884
Oct 9, 2026
129.50
128.65
127.04
129.00
129.00
31,821
Oct 8, 2026
130.00
128.70
128.10
129.00
129.00
14,520
Oct 7, 2026
129.50
128.70
127.04
129.00
129.00
14,609
Oct 6, 2026
129.50
128.70
128.70
129.00
129.00
2,439
Oct 5, 2026
129.50
128.00
128.00
129.00
129.00
3,906
Oct 2, 2026
129.50
128.75
128.00
129.00
129.00
21,883
Oct 1, 2026
129.50
128.00
126.10
129.00
129.00
18,356
Sep 30, 2026
129.00
129.75
127.00
129.50
129.50
9,280
Sep 29, 2026
129.00
128.25
127.04
129.00
129.00
9,821
Sep 28, 2026
131.50
128.20
126.00
129.00
129.00
42,397
Sep 25, 2026
134.50
133.49
133.40
133.50
133.50
19,795
Sep 24, 2026
137.50
135.00
133.00
135.00
135.00
16,159
Sep 23, 2026
137.50
135.49
135.00
137.00
137.00
4,141
Sep 22, 2026
137.50
135.49
135.00
137.00
137.00
15,004
Sep 21, 2026
137.50
135.00
135.00
137.00
137.00
3,273
Sep 18, 2026
137.50
136.99
134.50
137.00
137.00
18,633
Sep 17, 2026
137.00
137.00
137.00
137.00
137.00
-
Sep 16, 2026
137.00
136.99
136.99
137.00
137.00
2,828
Sep 15, 2026
137.00
136.99
134.00
137.00
137.00
642
Sep 14, 2026
137.00
137.00
137.00
137.00
137.00
-
Sep 11, 2026
137.50
137.50
135.00
137.00
137.00
6,919
Sep 10, 2026
137.50
137.50
135.05
137.50
137.50
611
Sep 9, 2026
137.50
137.50
137.50
137.50
137.50
3,016
Sep 8, 2026
137.50
137.50
137.50
137.50
137.50
-
Sep 7, 2026
138.00
136.04
135.10
137.50
137.50
16,187
Sep 4, 2026
138.00
138.00
136.00
138.00
138.00
18,469
Sep 3, 2026
4.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
144.00
138.50
136.00
138.00
138.00
8,358
Sep 2, 2026
144.00
142.82
142.00
143.00
142.96
9,464
Sep 1, 2026
144.00
142.82
142.80
143.00
142.96
35,355
Aug 28, 2026
144.00
143.82
142.15
143.50
143.46
2,819
Aug 27, 2026
143.50
143.50
143.50
143.50
143.46
-
Aug 26, 2026
143.50
143.50
143.50
143.50
143.46
-
Aug 25, 2026
144.00
143.82
142.00
143.50
143.46
9,239
Aug 24, 2026
144.00
142.10
142.00
143.50
143.46
6,165
Aug 21, 2026
144.00
142.05
142.05
143.50
143.46
11,800
Aug 20, 2026
144.00
143.85
143.85
143.50
143.46
688
Aug 19, 2026
144.50
144.00
142.10
143.50
143.46
8,508
Aug 18, 2026
144.00
143.98
142.21
143.50
143.46
8,967
Aug 17, 2026
144.00
144.00
142.65
143.50
143.46
19,373
Aug 14, 2026
144.00
144.00
144.00
143.50
143.46
1,520
Aug 13, 2026
144.00
144.00
144.00
143.50
143.46
4
Aug 12, 2026
144.00
143.00
143.00
143.50
143.46
800
Aug 11, 2026
144.50
144.24
143.00
143.50
143.46
1,187
Aug 10, 2026
144.00
143.01
143.01
143.50
143.46
13,988
Aug 7, 2026
144.00
143.00
143.00
143.50
143.46
13,311
Aug 6, 2026
143.50
144.24
143.00
143.50
143.46
4,733
Aug 5, 2026
144.50
144.25
142.77
143.50
143.46
8,846
Aug 4, 2026
144.50
144.00
142.75
143.50
143.46
10,004
Aug 3, 2026
144.00
144.25
142.65
143.50
143.46
7,907
Jul 31, 2026
143.50
143.50
143.50
143.50
143.46
-
Jul 30, 2026
143.00
143.00
143.00
143.00
142.96
-
Jul 29, 2026
143.50
143.00
143.00
143.00
142.96
19,921
Jul 28, 2026
143.50
144.00
142.32
143.00
142.96
14,679
Jul 27, 2026
143.50
142.32
142.32
143.00
142.96
9,365
Jul 24, 2026
143.50
143.00
142.32
143.00
142.96
7,918
Jul 23, 2026
143.00
143.00
142.32
143.00
142.96
42,616
Jul 22, 2026
143.50
145.00
142.32
143.00
142.96
260
Jul 21, 2026
143.50
143.00
142.32
143.00
142.96
506
Jul 20, 2026
143.50
142.32
142.32
143.00
142.96
4,464
Jul 17, 2026
143.00
143.00
143.00
143.00
142.96
-
Jul 16, 2026
143.50
143.00
142.32
143.00
142.96
3,629
Jul 15, 2026
142.00
143.25
141.35
143.00
142.96
28,419
Jul 14, 2026
142.00
143.25
143.25
142.00
141.96
976
Jul 13, 2026
142.00
143.25
141.32
142.00
141.96
14,209
Jul 10, 2026
141.50
143.25
141.32
142.00
141.96
13,221
Jul 9, 2026
142.00
143.25
141.32
142.00
141.96
7,481
Jul 8, 2026
142.00
141.32
141.32
142.00
141.96
4,041
Jul 7, 2026
143.00
144.00
143.25
142.00
141.96
2,095
Jul 6, 2026
142.00
143.25
141.32
142.00
141.96
22,551
Jul 3, 2026
141.50
143.30
141.32
142.00
141.96
8,066
Jul 2, 2026
143.00
143.30
141.32
142.00
141.96
13,608
Jul 1, 2026
142.00
143.40
141.32
142.00
141.96
3,582
Jun 30, 2026
143.00
143.44
141.30
142.00
141.96
7,894
Jun 29, 2026
142.00
143.45
143.44
142.00
141.96
3,698
Jun 26, 2026
142.00
143.50
141.20
142.00
141.96
14,518
Jun 25, 2026
141.50
143.00
141.20
142.00
141.96
305
Jun 24, 2026
142.00
143.02
141.20
142.00
141.96
12,130
Jun 23, 2026
143.00
143.54
141.20
142.00
141.96
13,905
Jun 22, 2026
142.00
141.20
141.20
142.00
141.96
18,000
Jun 19, 2026
142.00
143.54
141.20
142.00
141.96
22,883
Jun 18, 2026
141.50
143.55
141.20
142.00
141.96
30,279
Jun 17, 2026
142.00
144.00
141.20
142.00
141.96
7,902
Jun 16, 2026
142.00
141.20
141.20
142.00
141.96
72
Jun 15, 2026
141.50
144.00
141.25
142.00
141.96
13,430
Jun 12, 2026
142.00
143.55
141.20
142.00
141.96
36,037
Jun 11, 2026
142.00
143.50
141.10
142.00
141.96
15,468
Jun 10, 2026
142.00
143.52
141.00
142.00
141.96
20,560
Jun 9, 2026
142.00
143.52
143.52
142.00
141.96
401
Jun 8, 2026
142.00
141.00
140.85
142.00
141.96
16,134
Jun 5, 2026
141.50
143.60
140.85
142.00
141.96
12,018
Jun 4, 2026
141.50
140.85
140.85
142.00
141.96
100
Jun 3, 2026
142.00
143.60
141.25
142.00
141.96
18,819
Jun 2, 2026
142.00
142.00
142.00
142.00
141.96
-
Jun 1, 2026
142.00
143.96
143.80
142.00
141.96
11,694
May 29, 2026
142.00
143.80
143.80
142.00
141.96
1,521
May 28, 2026
141.50
143.80
140.35
142.00
141.96
2,160
May 27, 2026
142.00
143.80
141.00
142.00
141.96
3,529
May 26, 2026
142.00
144.00
140.00
142.00
141.96
30,146
May 22, 2026
142.00
142.29
142.29
141.50
141.46
355
May 21, 2026
141.50
142.29
140.20
141.50
141.46
11,262
May 20, 2026
141.50
142.30
140.20
141.50
141.46
17,443
May 19, 2026
142.00
142.40
140.20
141.50
141.46
17,271
May 18, 2026
142.00
140.20
140.20
140.20
140.16
3,652
May 15, 2026
142.00
143.95
140.25
141.50
141.46
27,770
May 14, 2026
142.00
143.95
140.40
142.00
141.96
891
May 13, 2026
142.00
144.00
141.80
142.00
141.96
24,620
May 12, 2026
142.00
142.00
142.00
142.00
141.96
-
May 11, 2026
141.50
144.00
143.71
142.00
141.96
7,415
May 8, 2026
142.00
143.71
143.71
142.00
141.96
277
May 7, 2026
142.00
144.00
144.00
142.00
141.96
64
May 6, 2026
142.00
144.00
143.71
142.00
141.96
604
May 5, 2026
141.50
144.00
143.78
142.00
141.96
14,946
May 1, 2026
142.00
144.00
143.75
142.00
141.96
4,368
Apr 30, 2026
142.00
143.75
143.75
142.00
141.96
31
Apr 29, 2026
142.00
144.50
144.50
142.00
141.96
4,550
Apr 28, 2026
141.50
144.00
144.00
142.00
141.96
1,187
Apr 27, 2026
142.00
145.00
144.00
142.00
141.96
7,185
Apr 24, 2026
142.00
144.00
143.71
142.00
141.96
467
Apr 23, 2026
142.00
144.00
144.00
142.00
141.96
356
Apr 22, 2026
141.50
142.00
142.00
142.00
141.96
2,362
Apr 21, 2026
142.00
144.00
144.00
142.00
141.96
10,000
Apr 20, 2026
142.00
144.00
143.62
142.00
141.96
8,334
Apr 17, 2026
142.00
144.00
144.00
142.00
141.96
2,971
Apr 16, 2026
142.50
144.00
144.00
142.50
142.46
1,638
Apr 15, 2026
143.00
146.00
143.60
142.50
142.46
22,018
Apr 14, 2026
142.50
142.50
142.50
142.50
142.46
-
Apr 13, 2026
142.00
144.00
141.00
142.50
142.46
14,547
Apr 10, 2026
142.00
143.55
143.55
142.50
142.46
8,702
Apr 9, 2026
141.00
144.00
142.22
142.50
142.46
14,005
Apr 8, 2026
139.50
145.00
142.00
141.00
140.96
12,834
Apr 7, 2026
139.50
143.50
139.99
139.50
139.46
34,930
Apr 2, 2026
139.00
141.00
141.00
139.00
138.96
177
Apr 1, 2026
138.50
141.00
141.00
139.00
138.96
2,156
Mar 31, 2026
138.50
140.00
139.96
138.00
137.96
2,864
Mar 30, 2026
138.50
140.00
137.95
138.00
137.96
3,546
Mar 27, 2026
138.50
140.00
137.95
138.00
137.96
12,275
Mar 26, 2026
138.50
140.00
140.00
138.00
137.96
6,785
Mar 25, 2026
138.50
140.95
138.90
139.00
138.96
7,195
Mar 24, 2026
138.50
141.00
136.05
139.00
138.96
25,687
Mar 23, 2026
140.50
140.95
136.05
138.50
138.46
26,169
Mar 20, 2026
142.00
140.22
140.00
140.50
140.46
31,754
Mar 19, 2026
143.00
142.80
140.00
142.00
141.96
52,754
Mar 18, 2026
145.00
143.80
143.40
143.00
142.96
3,115
Mar 17, 2026
143.50
143.85
143.85
143.50
143.46
13
Mar 16, 2026
144.50
144.00
142.12
143.50
143.46
27,790
Mar 13, 2026
144.50
144.50
144.50
144.50
144.46
-
Mar 12, 2026
144.50
144.15
144.00
144.50
144.46
9,537
Mar 11, 2026
145.00
144.00
144.00
144.50
144.46
8,269
Mar 10, 2026
145.00
146.00
144.10
145.00
144.96
33,487
Mar 9, 2026
146.50
145.00
144.00
145.00
144.96
19,204
Mar 6, 2026
146.50
148.75
147.75
146.00
145.96
20,051
Mar 5, 2026
4.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
146.50
148.75
148.75
146.50
146.46
21,466
Mar 4, 2026
150.50
151.75
151.00
150.00
149.91
10,725
Mar 3, 2026
151.00
152.29
151.77
150.00
149.91
15,578
Mar 2, 2026
152.00
153.00
151.77
151.00
150.91
13,284
Feb 27, 2026
152.00
152.00
152.00
151.00
150.91
1,964
Feb 26, 2026
152.00
152.00
151.00
151.00
150.91
20,344
Feb 25, 2026
152.00
152.00
151.00
151.00
150.91
19,000
Feb 24, 2026
152.00
151.80
151.80
151.00
150.91
1,416
Feb 23, 2026
152.00
152.00
151.77
151.00
150.91
1,064
Feb 20, 2026
151.00
151.00
151.00
151.00
150.91
-
Feb 19, 2026
152.00
152.00
151.75
151.00
150.91
14,889
Feb 18, 2026
152.50
152.00
152.00
151.00
150.91
787
Feb 17, 2026
152.00
152.00
151.70
151.00
150.91
78
Feb 16, 2026
152.00
152.00
151.00
151.00
150.91
8,008
Feb 13, 2026
151.00
152.00
152.00
151.00
150.91
469
Feb 12, 2026
151.00
151.00
151.00
151.00
150.91
-
Feb 11, 2026
151.00
152.00
152.00
151.00
150.91
464
Feb 10, 2026
151.00
151.00
151.00
151.00
150.91
-
Feb 9, 2026
150.50
152.03
152.03
150.50
150.41
589
Feb 6, 2026
150.50
151.68
151.68
150.50
150.41
727
Feb 5, 2026
150.50
155.98
155.98
150.50
150.41
3,825
Feb 4, 2026
150.50
152.00
151.68
150.50
150.41
1,260
Feb 3, 2026
150.50
151.62
151.62
150.50
150.41
15
Feb 2, 2026
150.50
151.50
151.50
150.50
150.41
657
Jan 30, 2026
150.50
152.00
151.50
150.50
150.41
17,913
Jan 29, 2026
150.50
152.00
152.00
150.50
150.41
10,986
Jan 28, 2026
150.50
152.00
150.85
150.50
150.41
3,056
Jan 27, 2026
150.50
152.00
150.80
150.50
150.41
9,778
Jan 26, 2026
149.50
152.00
150.00
150.50
150.41
1,483
Jan 23, 2026
149.50
150.00
150.00
149.50
149.41
34
Jan 22, 2026
149.50
149.95
149.95
149.50
149.41
58
Jan 21, 2026
149.50
149.95
149.95
148.50
148.41
165
Jan 20, 2026
148.50
149.95
149.25
148.50
148.41
6,007
Jan 19, 2026
148.50
149.50
149.25
148.50
148.41
11,968
Jan 16, 2026
148.50
149.95
149.50
148.50
148.41
6,572
Jan 15, 2026
148.50
149.95
149.50
148.50
148.41
51
Jan 14, 2026
148.00
149.95
149.95
148.50
148.41
6,756
Jan 13, 2026
148.00
150.00
149.50
148.00
147.91
16,674
Jan 12, 2026
148.00
150.00
150.00
148.00
147.91
8
Jan 9, 2026
148.00
150.00
149.25
148.00
147.91
1,491
Jan 8, 2026
148.00
149.20
149.20
148.00
147.91
6,703
Jan 7, 2026
148.00
150.00
149.20
148.00
147.91
12,414
Jan 6, 2026
148.00
150.00
149.20
148.00
147.91
5,403
Jan 5, 2026
148.00
150.00
147.55
148.00
147.91
10,515
Jan 2, 2026
148.00
149.00
147.50
147.50
147.41
6,811
Dec 31, 2025
148.00
148.00
148.00
148.00
147.91
-
Dec 30, 2025
148.00
149.00
147.50
147.50
147.41
8,032
Dec 29, 2025
148.00
149.00
149.00
147.50
147.41
6,656
Dec 24, 2025
147.50
147.50
147.50
147.50
147.41
-
Dec 23, 2025
148.00
149.00
149.00
147.50
147.41
25
Dec 22, 2025
148.00
149.00
146.00
147.50
147.41
5,054
Dec 19, 2025
148.00
149.00
147.15
147.50
147.41
7,989
Dec 18, 2025
147.50
147.50
147.50
147.50
147.41
-
Dec 17, 2025
148.00
149.00
146.00
147.50
147.41
17,785
Dec 16, 2025
148.00
148.00
146.90
147.00
146.91
7,723
Dec 15, 2025
145.50
147.00
144.75
147.00
146.91
2,561
Dec 12, 2025
145.50
145.96
145.96
145.50
145.41
10,000
Dec 11, 2025
145.50
145.95
144.75
145.00
144.91
10,954
Dec 10, 2025
144.50
145.80
145.80
145.00
144.91
10,000
Dec 9, 2025
145.50
145.80
144.66
145.00
144.91
2,652
Dec 8, 2025
145.50
145.80
144.66
145.00
144.91
10,141
Dec 5, 2025
145.50
144.64
144.64
145.00
144.91
98
Dec 4, 2025
144.50
145.80
145.80
145.00
144.91
10,500
Dec 3, 2025
145.50
145.80
144.62
145.00
144.91
5,668
Dec 2, 2025
145.00
145.00
145.00
145.00
144.91
-
Dec 1, 2025
145.50
145.80
144.55
145.00
144.91
7,855
Nov 28, 2025
145.50
145.81
145.81
145.00
144.91
12,556
Nov 27, 2025
145.50
145.85
145.85
145.00
144.91
232
Nov 26, 2025
145.50
145.85
145.80
145.00
144.91
2,034
Nov 25, 2025
145.50
145.80
144.00
145.00
144.91
16,932
Nov 24, 2025
145.50
146.25
144.38
145.50
145.41
17,812
Nov 21, 2025
145.50
144.38
144.38
145.50
145.41
1,500
Nov 20, 2025
145.50
145.80
144.38
145.50
145.41
21,643
Nov 19, 2025
145.50
146.85
144.33
145.50
145.41
6,925
Nov 18, 2025
146.00
144.33
144.30
145.50
145.41
21,387
Nov 17, 2025
146.00
146.85
144.30
145.50
145.41
56
Nov 14, 2025
146.00
146.85
146.85
145.50
145.41
669
Nov 13, 2025
146.00
146.85
145.00
145.50
145.41
3,930
Nov 12, 2025
145.50
146.45
145.92
145.50
145.41
22,000
Nov 11, 2025
146.00
146.00
144.76
145.50
145.41
39,645
Nov 10, 2025
146.00
146.00
146.00
145.00
144.91
405
Nov 7, 2025
146.00
146.00
144.75
145.00
144.91
7,066
Nov 6, 2025
146.00
146.00
144.75
145.00
144.91
1,431
Nov 5, 2025
146.00
146.00
146.00
145.00
144.91
40
Nov 4, 2025
146.00
146.00
144.75
145.00
144.91
14,555
Nov 3, 2025
146.00
144.98
144.50
145.00
144.91
37,458
Oct 31, 2025
146.00
144.70
144.50
145.00
144.91
8,392
Oct 30, 2025
145.00
145.00
145.00
145.00
144.91
-
