OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	338.60	338.60	320.20	326.40	260.05	3,356,861
2023-09-22	322.80	333.40	322.80	330.00	262.92	636,928
2023-09-21	322.80	334.20	322.80	328.80	261.97	635,198
2023-09-20	329.00	335.40	325.00	329.40	262.44	1,259,161
2023-09-19	321.00	325.20	318.00	322.00	256.55	1,963,418
2023-09-18	325.00	325.00	320.20	320.20	255.11	3,991,634
2023-09-15	330.60	332.80	322.73	323.60	257.82	5,611,774
2023-09-14	331.00	331.00	322.60	329.40	262.44	4,727,591
2023-09-13	328.00	333.00	320.60	330.80	263.56	1,016,669
2023-09-12	320.60	324.40	318.40	322.00	256.55	789,874
2023-09-11	331.40	331.40	320.20	321.60	256.23	495,973
2023-09-08	317.80	325.40	317.80	324.80	258.78	694,217
2023-09-07	332.20	332.60	321.20	321.80	256.39	1,801,407
2023-09-06	329.00	331.00	326.20	328.40	261.65	1,281,490
2023-09-05	333.20	336.00	329.90	330.80	263.56	603,681
2023-09-04	345.20	348.20	333.60	335.00	266.91	718,366
2023-09-01	340.00	347.20	339.00	342.00	272.48	1,001,560
2023-08-31	347.60	348.60	340.35	341.40	272.00	2,329,763
2023-08-30	342.00	350.80	342.00	344.00	274.08	1,508,033
2023-08-29	345.20	348.40	341.60	345.40	275.19	1,426,288
2023-08-25	346.60	350.60	342.60	342.60	272.96	1,260,199
2023-08-24	354.00	356.20	348.60	349.20	278.22	990,934
2023-08-23	356.80	361.40	354.30	361.40	279.81	3,174,132
2023-08-22	353.20	359.20	350.40	355.00	274.86	1,209,613
2023-08-21	362.20	370.00	355.20	355.20	275.01	1,694,547
2023-08-18	381.80	381.80	368.60	370.20	286.63	1,305,847
2023-08-17	384.00	384.00	371.40	371.40	287.55	1,447,329
2023-08-16	381.00	383.60	374.00	374.80	290.19	2,564,908
2023-08-15	381.80	388.40	379.20	379.20	293.59	1,702,589
2023-08-14	388.20	396.80	382.80	386.20	299.01	1,840,814
2023-08-11	398.80	400.00	390.01	393.80	304.90	2,090,779
2023-08-10	372.00	397.00	368.20	391.20	302.88	3,433,021
2023-08-09	372.40	376.80	370.40	376.00	291.12	2,284,944
2023-08-08	368.00	374.60	368.00	368.80	285.54	1,027,809
2023-08-07	382.60	385.20	373.40	376.80	291.74	2,251,123
2023-08-04	378.00	383.48	374.20	378.00	292.66	2,857,808
2023-08-03	357.80	375.20	356.60	373.00	288.79	3,321,885
2023-08-02	360.80	365.20	353.70	357.40	276.72	2,397,555
2023-08-01	374.00	374.00	365.20	367.00	284.15	1,694,173
2023-07-31	362.20	372.20	358.11	367.20	284.30	1,152,074
2023-07-28	360.00	365.40	355.40	355.60	275.32	5,624,895
2023-07-27	365.20	367.30	358.60	358.60	277.64	1,080,017
2023-07-26	355.40	363.80	355.40	359.60	278.42	1,462,185
2023-07-25	360.00	366.60	359.00	364.00	281.83	1,101,494
2023-07-24	355.80	362.00	353.20	362.00	280.28	1,593,897
2023-07-21	355.00	360.20	352.00	353.00	273.31	1,295,433
2023-07-20	359.00	374.00	358.60	358.60	277.64	964,827
2023-07-19	344.80	362.76	341.00	362.20	280.43	2,540,000
2023-07-18	335.40	344.80	335.40	338.80	262.31	1,803,178
2023-07-17	335.40	340.40	335.40	338.80	262.31	1,318,215
2023-07-14	340.20	346.80	336.40	339.80	263.09	1,404,835
2023-07-13	344.00	350.00	336.40	340.80	263.86	1,962,967
2023-07-12	333.60	350.84	331.60	345.00	267.11	2,698,825
2023-07-11	361.20	361.20	331.00	334.40	258.91	3,079,883
2023-07-10	336.60	364.00	332.00	361.20	279.66	6,799,705
2023-07-07	430.00	441.40	327.60	335.00	259.37	6,575,819
2023-07-06	478.20	480.80	470.20	470.60	364.36	916,490
2023-07-05	495.60	495.60	483.40	484.00	374.73	833,928
2023-07-04	487.60	495.40	487.60	491.60	380.62	384,659
2023-07-03	495.00	495.00	484.20	488.80	378.45	534,280

← NewerPage 14 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.