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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	145.8	145	145	145.8	145	2,000
December 03, 2025	144.62	145	145	145.8	144.62	8,521
December 02, 2025	145.5	145.5	145.5	145.5	145.5	19,546
December 01, 2025	145.5	145	145	145.8	144.55	8,529
November 28, 2025	145.5	145.81	145.81	145.81	145.5	2,712
November 27, 2025	145.5	145	145	145.85	145	253
November 26, 2025	145.5	145.85	145.85	145.85	145.5	2,712
November 25, 2025	145.5	145	145	145.8	144	16,935
November 24, 2025	145.5	145.5	145.5	146.25	144.38	19,804
November 21, 2025	145.5	145.5	145.5	145.5	144.38	3,000
November 20, 2025	145.5	144.38	144.38	145.8	144.38	29,643
November 19, 2025	145.5	145.5	145.5	146.85	144.33	9,925
November 18, 2025	146	145.5	145.5	146	144.3	21,387
November 17, 2025	146	145.5	145.5	146.85	144.3	89
November 14, 2025	146.85	145.5	145.5	146.85	145.5	1,338
November 13, 2025	146	145.5	145.5	146.85	145	7,484
November 12, 2025	145.92	145.5	145.5	146.45	145.5	30,000
November 11, 2025	146	145	145	146	144.76	47,295
November 10, 2025	146	145	145	146	145	810
November 07, 2025	144.75	145	145	146	144.75	12,430
November 06, 2025	146	145	145	146	144.75	1,901
November 05, 2025	146	145	145	146	145	80
November 04, 2025	146	145	145	146	144.75	14,555
November 03, 2025	146	145	145	146	144.5	37,458
October 31, 2025	144.5	145	145	145	144.5	8,392
October 30, 2025	145.5	145.5	145.5	145.5	145.5	610,000
October 29, 2025	146.5	145	145	146.5	144.7	40,410
October 28, 2025	146	144.5	144.5	146	144.5	30,678
October 27, 2025	146	144.5	144.5	146	144.5	25,866
October 24, 2025	146	144.5	144.5	146	144.5	24,285
October 23, 2025	145	144.5	144.5	145	144.5	1,277
October 22, 2025	144	144.5	144.5	144.99	144	6,510
October 21, 2025	144.5	144.5	144.5	144.5	144.5	177,083
October 20, 2025	144.5	144.5	144.5	144.99	144.25	5,859
October 17, 2025	146.5	144.5	144.5	146.5	144.2	19,754
October 16, 2025	147	144.5	144.5	147	144.5	2,000
October 15, 2025	144.5	144.71	144.71	144.99	144.5	27,453
October 14, 2025	144.5	144.5	144.5	144.99	144.5	4,572
October 13, 2025	144.5	144.5	144.5	144.99	144.5	15,647
October 10, 2025	144.5	144.5	144.5	144.99	144.5	8,561
October 09, 2025	144.85	144.72	144.72	144.85	144.72	1,252
October 08, 2025	146.5	144.5	144.5	146.5	144.5	26,092
October 07, 2025	144.9	144.5	144.98	144.98	144.7	5,743
October 06, 2025	146.5	144.5	144.5	146.5	144.5	13,003
October 03, 2025	146.5	146.5	146.5	146.5	146.5	33,306
October 02, 2025	144.5	144.5	144.5	144.5	144.5	15,288
October 01, 2025	145	144.5	144.5	145	144.5	7,938
September 30, 2025	145	144.5	144.5	145	144.5	14,000
September 29, 2025	145	144.5	144.5	145	144.5	10
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

Santander UK plc (SANB.L) LSE