OneSavings Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 350.00 | 394.00 | 324.80 | 387.20 | 308.49 | 5,995,149 |
| 2024-03-13 | 475.00 | 475.00 | 461.00 | 461.00 | 367.29 | 690,125 |
| 2024-03-12 | 462.80 | 470.20 | 458.20 | 465.60 | 370.96 | 641,266 |
| 2024-03-11 | 477.00 | 480.00 | 456.00 | 462.20 | 368.25 | 643,871 |
| 2024-03-08 | 481.80 | 481.80 | 462.20 | 467.40 | 372.39 | 409,943 |
| 2024-03-07 | 466.80 | 493.80 | 462.09 | 468.40 | 373.19 | 1,884,338 |
| 2024-03-06 | 447.40 | 458.80 | 445.20 | 458.80 | 365.54 | 930,917 |
| 2024-03-05 | 437.60 | 451.60 | 434.40 | 448.00 | 356.94 | 1,019,008 |
| 2024-03-04 | 433.60 | 447.00 | 433.60 | 439.60 | 350.24 | 628,411 |
| 2024-03-01 | 420.00 | 437.60 | 419.60 | 433.80 | 345.62 | 531,590 |
| 2024-02-29 | 423.00 | 425.20 | 416.00 | 416.00 | 331.44 | 685,575 |
| 2024-02-28 | 437.40 | 437.40 | 412.20 | 419.60 | 334.31 | 407,475 |
| 2024-02-27 | 418.60 | 430.60 | 418.60 | 425.80 | 339.25 | 261,627 |
| 2024-02-26 | 425.00 | 430.00 | 425.00 | 429.20 | 341.96 | 235,807 |
| 2024-02-23 | 426.00 | 430.00 | 424.20 | 429.00 | 341.80 | 351,701 |
| 2024-02-22 | 425.00 | 439.20 | 425.00 | 429.20 | 341.96 | 273,602 |
| 2024-02-21 | 417.00 | 434.40 | 417.00 | 433.60 | 345.46 | 508,106 |
| 2024-02-20 | 419.60 | 429.20 | 417.80 | 426.40 | 339.73 | 690,845 |
| 2024-02-19 | 417.00 | 428.20 | 413.80 | 420.40 | 334.95 | 632,008 |
| 2024-02-16 | 408.60 | 420.70 | 408.60 | 419.60 | 334.31 | 615,821 |
| 2024-02-15 | 419.60 | 426.60 | 413.40 | 415.00 | 330.64 | 625,008 |
| 2024-02-14 | 422.00 | 427.40 | 411.60 | 420.00 | 334.63 | 264,233 |
| 2024-02-13 | 425.60 | 431.00 | 413.00 | 420.60 | 335.11 | 700,231 |
| 2024-02-12 | 421.20 | 431.20 | 421.20 | 428.60 | 341.48 | 484,207 |
| 2024-02-09 | 417.80 | 431.60 | 417.80 | 424.80 | 338.45 | 311,609 |
| 2024-02-08 | 439.00 | 441.80 | 427.20 | 429.40 | 342.12 | 417,822 |
| 2024-02-07 | 433.00 | 441.20 | 426.40 | 426.40 | 339.73 | 368,495 |
| 2024-02-06 | 423.80 | 432.80 | 418.40 | 428.00 | 341.00 | 370,322 |
| 2024-02-05 | 442.00 | 445.40 | 423.80 | 423.80 | 337.65 | 995,878 |
| 2024-02-02 | 448.20 | 448.60 | 437.80 | 442.60 | 352.63 | 402,491 |
| 2024-02-01 | 450.00 | 452.00 | 436.80 | 438.00 | 348.97 | 717,406 |
| 2024-01-31 | 442.20 | 459.20 | 442.20 | 450.20 | 358.69 | 1,383,312 |
| 2024-01-30 | 447.00 | 453.20 | 441.40 | 444.80 | 354.39 | 356,207 |
| 2024-01-29 | 454.60 | 454.60 | 435.41 | 446.40 | 355.66 | 1,803,484 |
| 2024-01-26 | 433.00 | 445.00 | 420.60 | 445.00 | 354.55 | 1,110,354 |
| 2024-01-25 | 422.60 | 434.60 | 422.60 | 430.80 | 343.23 | 313,877 |
| 2024-01-24 | 429.40 | 438.00 | 427.20 | 434.00 | 345.78 | 913,055 |
| 2024-01-23 | 416.80 | 433.60 | 416.80 | 426.40 | 339.73 | 1,195,452 |
| 2024-01-22 | 400.20 | 420.80 | 400.20 | 420.80 | 335.26 | 3,268,044 |
| 2024-01-19 | 405.00 | 412.00 | 402.00 | 403.80 | 321.72 | 357,158 |
| 2024-01-18 | 402.00 | 411.60 | 402.00 | 407.60 | 324.75 | 966,998 |
| 2024-01-17 | 426.00 | 440.80 | 407.40 | 411.20 | 327.62 | 916,705 |
| 2024-01-16 | 426.40 | 435.60 | 425.00 | 435.60 | 347.06 | 597,338 |
| 2024-01-15 | 440.40 | 441.60 | 425.00 | 425.60 | 339.09 | 318,981 |
| 2024-01-12 | 438.00 | 440.00 | 434.40 | 436.00 | 347.37 | 657,757 |
| 2024-01-11 | 438.00 | 439.60 | 429.00 | 429.80 | 342.44 | 507,722 |
| 2024-01-10 | 450.00 | 450.00 | 434.00 | 434.00 | 345.78 | 570,075 |
| 2024-01-09 | 450.00 | 450.00 | 441.80 | 445.00 | 354.55 | 2,271,575 |
| 2024-01-08 | 440.40 | 449.20 | 432.60 | 449.20 | 357.89 | 244,315 |
| 2024-01-05 | 439.20 | 441.60 | 431.20 | 436.80 | 348.01 | 998,564 |
| 2024-01-04 | 447.00 | 447.00 | 433.60 | 444.80 | 354.39 | 2,000,138 |
| 2024-01-03 | 446.00 | 450.80 | 435.40 | 437.20 | 348.33 | 999,984 |
| 2024-01-02 | 463.40 | 468.60 | 447.20 | 448.20 | 357.09 | 817,797 |
| 2023-12-29 | 462.00 | 464.60 | 454.60 | 464.60 | 370.16 | 223,991 |
| 2023-12-28 | 460.00 | 462.00 | 451.80 | 455.00 | 362.51 | 463,801 |
| 2023-12-27 | 462.00 | 462.00 | 452.00 | 457.80 | 364.74 | 410,634 |
| 2023-12-22 | 444.40 | 454.60 | 444.40 | 454.60 | 362.19 | 228,365 |
| 2023-12-21 | 451.40 | 460.40 | 443.40 | 451.80 | 359.96 | 515,289 |
| 2023-12-20 | 455.40 | 463.60 | 450.03 | 457.40 | 364.42 | 702,043 |
| 2023-12-19 | 442.40 | 450.60 | 439.93 | 450.60 | 359.01 | 1,254,290 |
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.