OneSavings Bank PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	449.00	470.20	448.00	470.20	397.51	849,125
2024-06-11	453.40	462.20	448.00	451.80	381.96	868,157
2024-06-10	449.60	461.40	446.00	454.00	383.82	453,984
2024-06-07	464.40	468.80	453.60	458.60	387.71	654,340
2024-06-06	468.40	472.60	464.20	465.60	393.62	536,689
2024-06-05	465.00	479.74	464.20	464.20	392.44	1,402,479
2024-06-04	471.80	480.40	468.40	469.40	396.84	429,159
2024-06-03	470.00	478.80	466.00	478.80	404.78	596,358
2024-05-31	477.40	477.40	457.80	464.00	392.27	1,280,442
2024-05-30	460.00	473.40	453.13	468.00	395.65	746,387
2024-05-29	472.60	478.40	458.80	458.80	387.87	687,843
2024-05-28	476.60	482.60	466.00	471.40	398.53	840,905
2024-05-24	461.00	477.20	460.00	474.20	400.89	472,321
2024-05-23	474.40	474.40	467.00	468.20	395.82	603,940
2024-05-22	470.40	472.20	460.00	463.80	392.10	776,891
2024-05-21	471.20	476.20	466.80	472.20	399.20	838,909
2024-05-20	471.60	480.60	463.54	473.00	399.88	704,398
2024-05-17	467.00	470.40	461.40	464.00	392.27	4,334,984
2024-05-16	452.80	467.80	445.80	467.40	395.14	1,305,526
2024-05-15	444.40	457.22	440.40	451.00	381.28	470,795
2024-05-14	443.60	455.40	443.60	448.80	379.42	388,137
2024-05-13	464.00	470.20	448.40	451.00	381.28	608,435
2024-05-10	459.60	465.40	451.60	464.00	392.27	607,929
2024-05-09	448.20	460.00	446.60	457.20	386.52	661,725
2024-05-08	433.20	458.80	432.60	451.60	381.79	2,150,118
2024-05-07	436.20	436.20	427.80	429.00	362.68	672,359
2024-05-03	402.40	429.20	402.40	426.40	360.48	1,549,401
2024-05-02	417.20	417.20	405.94	413.80	349.83	629,374
2024-05-01	402.80	415.60	399.60	410.00	346.62	620,593
2024-04-30	415.20	424.00	410.40	410.60	347.13	606,474
2024-04-29	404.00	418.40	395.60	418.40	353.72	540,093
2024-04-26	405.60	408.80	397.00	404.00	341.55	1,378,273
2024-04-25	384.40	401.00	384.40	394.20	333.26	1,057,768
2024-04-24	382.20	394.40	382.20	392.40	331.74	755,450
2024-04-23	378.60	395.60	378.60	389.60	329.37	774,127
2024-04-22	384.00	392.60	374.00	385.40	325.82	612,327
2024-04-19	381.80	382.80	375.40	379.40	320.75	407,760
2024-04-18	378.60	385.20	378.29	381.80	322.78	892,476
2024-04-17	374.80	385.60	371.60	376.20	318.04	635,939
2024-04-16	372.20	381.60	370.40	374.00	316.18	1,209,391
2024-04-15	374.00	383.00	372.00	378.80	320.24	1,050,515
2024-04-12	383.80	385.00	371.80	371.80	314.32	961,619
2024-04-11	387.60	391.20	374.60	380.80	321.93	2,641,436
2024-04-10	371.60	394.35	367.60	390.00	329.71	2,154,472
2024-04-09	365.00	373.28	363.60	371.20	313.82	1,609,119
2024-04-08	358.20	374.20	354.80	366.20	309.59	1,053,408
2024-04-05	362.40	368.00	354.95	358.20	302.83	865,925
2024-04-04	360.80	369.09	360.20	365.60	309.08	1,963,514
2024-04-03	370.60	382.98	368.40	378.60	301.64	1,010,086
2024-04-02	385.80	390.80	370.40	371.00	295.59	1,216,682
2024-03-28	370.40	378.80	370.40	377.40	300.69	776,448
2024-03-27	368.80	380.00	368.80	376.80	300.21	823,858
2024-03-26	367.00	379.00	367.00	378.60	301.64	1,507,203
2024-03-25	368.00	372.80	365.40	369.80	294.63	769,916
2024-03-22	375.80	383.00	366.20	366.20	291.76	1,317,480
2024-03-21	375.80	385.20	371.40	381.40	303.87	1,761,401
2024-03-20	377.00	382.80	366.80	370.40	295.11	3,156,961
2024-03-19	386.00	394.00	377.40	377.40	300.69	2,594,365
2024-03-18	391.20	396.40	377.20	392.60	312.80	1,422,657
2024-03-15	385.60	406.00	380.00	388.40	309.45	6,698,999

← NewerPage 11 of 22 · 1,269 trading daysOlder →

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.