OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	420.40	443.40	420.40	443.40	353.27	1,006,598
2023-12-15	422.20	435.40	417.00	424.60	338.29	3,072,195
2023-12-14	408.20	425.40	397.20	423.40	337.34	2,925,971
2023-12-13	384.60	400.80	370.60	399.60	318.37	682,006
2023-12-12	397.00	408.00	392.40	392.80	312.96	532,692
2023-12-11	405.00	407.00	394.00	401.40	319.81	931,121
2023-12-08	396.40	405.40	390.00	399.80	318.53	558,792
2023-12-07	395.60	407.80	389.00	406.00	323.47	1,027,609
2023-12-06	376.00	400.40	373.60	399.00	317.90	1,696,779
2023-12-05	370.00	380.60	367.60	376.00	299.57	1,966,261
2023-12-04	373.20	380.00	371.00	372.80	297.02	965,754
2023-12-01	375.00	387.20	372.60	372.60	296.86	1,502,376
2023-11-30	373.20	378.40	367.60	375.00	298.77	1,974,592
2023-11-29	361.40	377.00	361.40	377.00	300.37	562,499
2023-11-28	366.80	371.00	362.80	367.20	292.56	1,336,831
2023-11-27	384.00	384.00	366.40	368.80	293.83	416,032
2023-11-24	366.00	380.00	366.00	376.00	299.57	312,523
2023-11-23	380.80	380.80	365.80	376.00	299.57	361,042
2023-11-22	367.00	376.00	357.80	371.60	296.07	441,121
2023-11-21	374.80	377.20	364.80	366.00	291.60	522,744
2023-11-20	388.60	392.60	369.60	373.40	297.50	975,150
2023-11-17	367.40	389.20	359.20	387.20	308.49	2,480,922
2023-11-16	397.20	397.20	369.40	369.60	294.47	695,038
2023-11-15	387.80	405.00	378.00	385.80	307.38	3,133,427
2023-11-14	352.00	388.80	347.60	388.80	309.77	4,527,049
2023-11-13	349.20	353.20	340.40	351.60	280.13	777,454
2023-11-10	356.00	356.00	335.60	347.20	276.63	664,081
2023-11-09	330.80	349.40	330.80	347.60	276.94	1,014,887
2023-11-08	328.80	345.00	328.80	337.40	268.82	1,391,125
2023-11-07	332.60	345.00	332.60	336.20	267.86	404,510
2023-11-06	343.80	354.00	339.20	339.60	270.57	2,327,800
2023-11-03	334.20	359.60	332.00	353.00	281.25	1,575,648
2023-11-02	298.60	337.00	288.80	334.80	266.75	5,375,925
2023-11-01	291.60	301.80	288.40	288.40	229.78	1,661,333
2023-10-31	301.80	307.40	297.15	299.80	238.86	1,194,470
2023-10-30	298.20	304.40	294.40	300.40	239.34	563,314
2023-10-27	288.20	297.60	282.00	295.60	235.51	1,518,738
2023-10-26	278.00	287.20	278.00	282.80	225.32	1,772,790
2023-10-25	287.20	289.80	277.20	280.80	223.72	2,118,528
2023-10-24	306.60	306.60	287.80	290.00	231.05	949,614
2023-10-23	295.40	305.80	289.40	299.20	238.38	956,989
2023-10-20	293.20	302.00	293.20	297.00	236.63	2,145,036
2023-10-19	302.80	303.60	298.20	298.80	238.06	953,856
2023-10-18	315.00	315.00	300.80	302.60	241.09	729,767
2023-10-17	309.00	311.40	305.60	308.00	245.39	529,901
2023-10-16	304.00	311.00	302.00	306.20	243.96	779,812
2023-10-13	318.60	318.80	302.00	304.00	242.21	656,327
2023-10-12	311.40	320.00	309.60	316.40	252.09	1,458,498
2023-10-11	305.00	313.40	305.00	311.20	247.94	715,909
2023-10-10	305.60	314.40	304.60	313.20	249.54	1,244,871
2023-10-09	301.00	305.20	295.80	300.00	239.02	582,693
2023-10-06	304.20	310.80	293.60	298.80	238.06	1,352,148
2023-10-05	304.60	305.80	300.60	300.60	239.50	1,166,736
2023-10-04	299.60	305.40	293.80	304.60	242.68	2,729,466
2023-10-03	304.00	307.87	300.18	301.60	240.29	1,410,922
2023-10-02	325.80	331.40	309.00	309.20	246.35	1,096,580
2023-09-29	314.20	330.40	314.20	327.40	260.85	1,353,817
2023-09-28	326.20	329.80	319.40	322.40	256.87	1,004,078
2023-09-27	327.80	332.40	324.00	325.60	259.42	568,197
2023-09-26	331.20	334.10	323.60	330.00	262.92	1,226,203

← NewerPage 13 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.