Santander UK plc - SANB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	145	145	145	145	145	68,010
September 25, 2025	145	144.5	144.5	145	144.5	3,773
September 24, 2025	145	144.5	144.5	145	144.5	10
September 23, 2025	144.66	144.5	144.5	144.66	144.5	10,431
September 22, 2025	145	144.5	144.5	145	144.5	154
September 19, 2025	144.42	144.5	144.5	144.66	144.42	4,404
September 18, 2025	144.7	144.5	144.5	144.7	144.5	20,342
September 17, 2025	145	144.5	144.5	145	144.5	550
September 16, 2025	145	144.5	144.5	145	144.5	3,270
September 15, 2025	145	145	145	145	144.7	26,179
September 12, 2025	145	145	145	145	144.5	12,130
September 11, 2025	145	145	145	145	144.42	39,363
September 10, 2025	144	145	145	145	144	23,497
September 09, 2025	145	145	145	145	144.75	24,796
September 08, 2025	145	145	145	145.35	144.88	395
September 05, 2025	147	145	145	147	144.88	11,226
September 04, 2025	146.5	145	145	146.5	145	0
September 03, 2025	148.5	148.5	148.5	148.75	148.5	12,820
September 02, 2025	150.5	148.5	148.5	150.5	148.43	20,223
September 01, 2025	148.44	148.5	148.5	148.5	148.44	15,092
August 29, 2025	148.79	148.5	148.5	148.79	148.5	200
August 28, 2025	148.9	148.5	148.5	148.9	148.43	7,177
August 27, 2025	148.5	148.5	148.5	148.5	148.5	0
August 26, 2025	148.42	148.5	148.5	148.97	148.42	2,072
August 22, 2025	148.42	148.5	148.5	148.97	148.42	5,016
August 21, 2025	148.94	148.5	148.5	148.94	148.5	1,322
August 20, 2025	148.94	148.5	148.5	148.94	148.42	11,868
August 19, 2025	148.42	148.5	148.5	148.5	148.42	24,340
August 18, 2025	149	148.5	148.5	149	148.42	42,093
August 15, 2025	148.42	148.5	148.5	148.98	148.42	10,000
August 14, 2025	148.99	148.5	148.5	148.99	148.42	10,391
August 13, 2025	148.32	148.5	148.5	148.99	148.32	23,551
August 12, 2025	148.9	148.5	148.5	148.9	148.5	3,000
August 11, 2025	148.72	148.5	148.5	148.72	148.5	3,036
August 08, 2025	148.72	148.5	148.5	148.72	148.25	18,416
August 07, 2025	148.74	148.5	148.5	148.74	148.25	3,235
August 06, 2025	148.74	148.74	148.74	148.74	148.74	345
August 05, 2025	148.74	148.5	148.5	148.74	148	11,718
August 04, 2025	148.74	148.5	148.5	148.74	148	14,236
August 01, 2025	148	148.5	148.5	148.75	148	3,370
July 31, 2025	148.75	148.5	148.5	148.75	148.5	1,354
July 30, 2025	148	148.5	148.5	148.75	148	8,326
July 29, 2025	149.13	149	149	149.13	149	124
July 28, 2025	148.42	149	149	149	148.05	13,300
July 25, 2025	149.21	149	149	149.21	148.42	6,354
July 24, 2025	149.21	149.5	149.5	149.5	149.21	17,398
July 23, 2025	149.42	150	150	150	149.42	743
July 22, 2025	150.2	150	150	150.2	149.9	1,442
July 21, 2025	149.92	150	150	150	149.92	8,712
July 18, 2025	149.36	150	150	150.6	149.36	3,765
July 17, 2025	150.5	150	150	150.6	149.86	5,827
July 16, 2025	149.85	150	150	150.5	149.85	9,215
July 15, 2025	149.83	150	150	150.6	149.83	6,506
July 14, 2025	150.02	150	150	150.5	149.75	10,410
July 11, 2025	150	150	150	150	150	0
July 10, 2025	150.5	150	150	150.5	150	600
July 09, 2025	150.5	150.5	150.5	150.5	150.4	2,176
July 08, 2025	150	150.5	150.5	150.6	150	34,044
July 07, 2025	150.6	150.5	150.5	150.6	150.5	10,000
July 04, 2025	150.6	150.5	150.5	150.6	150.32	16,654

Santander UK plc (SANB.L) LSE