OneSavings Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 375.20 | 380.60 | 372.40 | 376.00 | 326.61 | 745,016 |
| 2024-09-04 | 365.00 | 376.00 | 362.20 | 376.00 | 326.61 | 2,235,127 |
| 2024-09-03 | 368.60 | 370.23 | 362.20 | 368.00 | 319.66 | 1,758,591 |
| 2024-09-02 | 372.40 | 375.00 | 362.20 | 365.60 | 317.58 | 2,648,560 |
| 2024-08-30 | 368.00 | 373.80 | 367.00 | 369.00 | 320.53 | 1,439,449 |
| 2024-08-29 | 377.20 | 383.60 | 366.80 | 370.00 | 321.40 | 1,548,063 |
| 2024-08-28 | 387.40 | 390.00 | 370.80 | 373.60 | 324.53 | 3,328,555 |
| 2024-08-27 | 395.60 | 395.60 | 384.80 | 389.00 | 337.90 | 1,398,664 |
| 2024-08-23 | 389.00 | 396.10 | 380.40 | 388.40 | 337.38 | 1,047,308 |
| 2024-08-22 | 394.00 | 399.00 | 381.52 | 384.80 | 334.26 | 2,509,748 |
| 2024-08-21 | 383.40 | 405.80 | 383.40 | 400.00 | 338.16 | 1,695,961 |
| 2024-08-20 | 383.80 | 392.60 | 382.40 | 383.40 | 324.13 | 1,133,575 |
| 2024-08-19 | 375.60 | 392.21 | 372.20 | 384.40 | 324.98 | 2,453,272 |
| 2024-08-16 | 402.20 | 402.20 | 386.80 | 386.80 | 327.00 | 3,836,134 |
| 2024-08-15 | 440.00 | 444.60 | 385.00 | 393.40 | 332.58 | 8,676,589 |
| 2024-08-14 | 489.20 | 489.20 | 476.00 | 484.20 | 409.35 | 1,630,371 |
| 2024-08-13 | 475.40 | 482.60 | 470.60 | 477.00 | 403.26 | 494,799 |
| 2024-08-12 | 494.00 | 494.00 | 480.00 | 480.00 | 405.80 | 511,777 |
| 2024-08-09 | 474.20 | 492.20 | 474.20 | 481.40 | 406.98 | 440,109 |
| 2024-08-08 | 479.00 | 486.40 | 475.80 | 480.40 | 406.14 | 392,050 |
| 2024-08-07 | 485.00 | 491.80 | 481.80 | 487.40 | 412.05 | 511,170 |
| 2024-08-06 | 470.00 | 487.20 | 470.00 | 482.20 | 407.66 | 1,373,744 |
| 2024-08-05 | 475.20 | 485.80 | 461.80 | 475.00 | 401.57 | 1,315,971 |
| 2024-08-02 | 503.50 | 504.50 | 485.40 | 490.00 | 414.25 | 714,828 |
| 2024-08-01 | 516.00 | 522.50 | 501.50 | 501.50 | 423.97 | 786,176 |
| 2024-07-31 | 505.50 | 522.50 | 505.50 | 516.00 | 436.23 | 500,117 |
| 2024-07-30 | 514.00 | 524.00 | 507.50 | 512.50 | 433.27 | 732,686 |
| 2024-07-29 | 528.00 | 533.50 | 514.50 | 514.50 | 434.96 | 481,843 |
| 2024-07-26 | 505.00 | 532.00 | 496.80 | 527.50 | 445.95 | 711,781 |
| 2024-07-25 | 505.00 | 505.50 | 493.43 | 505.00 | 426.93 | 411,737 |
| 2024-07-24 | 494.80 | 506.50 | 489.60 | 504.00 | 426.09 | 497,910 |
| 2024-07-23 | 497.00 | 498.40 | 486.20 | 498.40 | 421.35 | 348,809 |
| 2024-07-22 | 477.80 | 494.80 | 476.40 | 491.40 | 415.43 | 521,557 |
| 2024-07-19 | 489.80 | 489.80 | 476.00 | 484.00 | 409.18 | 256,686 |
| 2024-07-18 | 484.20 | 492.60 | 481.20 | 485.00 | 410.02 | 1,043,512 |
| 2024-07-17 | 490.20 | 491.80 | 474.20 | 481.80 | 407.32 | 429,580 |
| 2024-07-16 | 480.00 | 485.60 | 477.00 | 482.60 | 408.00 | 639,128 |
| 2024-07-15 | 488.60 | 488.60 | 473.80 | 480.80 | 406.47 | 1,060,964 |
| 2024-07-12 | 489.80 | 491.80 | 477.60 | 478.20 | 404.28 | 550,696 |
| 2024-07-11 | 496.80 | 497.40 | 474.80 | 484.20 | 409.35 | 473,535 |
| 2024-07-10 | 474.00 | 489.60 | 465.60 | 487.40 | 412.05 | 870,368 |
| 2024-07-09 | 479.60 | 486.80 | 464.80 | 470.60 | 397.85 | 1,290,545 |
| 2024-07-08 | 486.00 | 486.00 | 472.60 | 486.00 | 410.87 | 548,251 |
| 2024-07-05 | 467.00 | 479.45 | 461.60 | 478.40 | 404.44 | 825,590 |
| 2024-07-04 | 465.20 | 468.80 | 461.40 | 463.00 | 391.43 | 516,007 |
| 2024-07-03 | 434.80 | 462.00 | 434.80 | 462.00 | 390.58 | 977,425 |
| 2024-07-02 | 425.40 | 445.00 | 425.40 | 439.20 | 371.30 | 471,956 |
| 2024-07-01 | 433.60 | 439.20 | 425.40 | 431.40 | 364.71 | 527,612 |
| 2024-06-28 | 432.60 | 442.80 | 428.60 | 428.60 | 362.34 | 785,314 |
| 2024-06-27 | 443.20 | 447.80 | 437.20 | 438.00 | 370.29 | 514,244 |
| 2024-06-26 | 435.00 | 450.20 | 433.00 | 444.20 | 375.53 | 731,978 |
| 2024-06-25 | 442.20 | 453.20 | 438.60 | 438.60 | 370.80 | 391,829 |
| 2024-06-24 | 450.60 | 453.80 | 439.20 | 453.00 | 382.97 | 761,111 |
| 2024-06-21 | 448.40 | 452.20 | 438.40 | 442.00 | 373.67 | 1,311,239 |
| 2024-06-20 | 449.80 | 456.20 | 446.40 | 449.00 | 379.59 | 516,002 |
| 2024-06-19 | 449.20 | 458.20 | 446.80 | 455.60 | 385.17 | 565,245 |
| 2024-06-18 | 447.80 | 457.80 | 440.20 | 452.60 | 382.63 | 431,577 |
| 2024-06-17 | 445.40 | 448.80 | 437.20 | 446.20 | 377.22 | 506,705 |
| 2024-06-14 | 456.40 | 456.40 | 431.20 | 444.00 | 375.36 | 601,344 |
| 2024-06-13 | 457.80 | 467.20 | 444.40 | 444.40 | 375.70 | 664,044 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1180 GBP |
| 2026-04-02 | 0.2410 GBP |
| 2025-08-28 | 0.1120 GBP |
| 2025-03-27 | 0.2290 GBP |
| 2024-08-22 | 0.1070 GBP |
| 2024-04-04 | 0.2180 GBP |
| 2023-08-24 | 0.1020 GBP |
| 2023-03-23 | 0.3350 GBP |
| 2022-08-25 | 0.0870 GBP |
| 2022-03-24 | 0.2110 GBP |
| 2021-08-26 | 0.0490 GBP |
| 2021-04-15 | 0.1450 GBP |
| 2020-03-26 | 0.1120 GBP |
| 2019-08-29 | 0.0490 GBP |
| 2019-03-21 | 0.1030 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.