OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	471.40	487.26	471.40	480.00	371.64	1,386,748
2023-06-29	462.20	481.80	462.20	474.20	367.15	1,224,270
2023-06-28	466.40	474.40	466.40	473.20	366.37	967,665
2023-06-27	466.20	472.20	461.60	466.80	361.42	813,897
2023-06-26	475.40	475.40	451.80	465.00	360.02	2,259,463
2023-06-23	471.00	473.14	461.88	462.00	357.70	1,436,857
2023-06-22	488.40	490.40	474.00	476.00	368.54	1,193,364
2023-06-21	509.00	509.00	490.40	491.20	380.31	1,124,466
2023-06-20	508.50	512.00	507.00	510.00	394.86	717,436
2023-06-19	503.50	513.00	502.50	511.50	396.03	1,403,949
2023-06-16	514.00	521.00	508.00	508.00	393.32	1,906,655
2023-06-15	525.00	527.50	519.00	519.00	401.83	755,941
2023-06-14	518.00	528.00	518.00	524.00	405.70	1,028,176
2023-06-13	525.00	529.00	524.50	527.50	408.41	701,301
2023-06-12	537.50	537.50	523.00	528.00	408.80	1,508,126
2023-06-09	520.50	527.50	520.50	525.50	406.87	277,185
2023-06-08	517.00	530.50	517.00	525.00	406.48	635,297
2023-06-07	533.00	535.00	523.50	524.50	406.09	780,741
2023-06-06	517.50	539.00	516.00	536.50	415.38	935,064
2023-06-05	521.00	524.50	513.75	515.50	399.12	415,352
2023-06-02	500.00	512.50	497.50	512.50	396.80	507,385
2023-06-01	490.40	502.00	490.40	499.00	386.35	926,216
2023-05-31	498.80	499.20	492.20	494.00	382.48	1,253,955
2023-05-30	492.00	501.00	487.20	498.80	386.19	773,320
2023-05-26	513.00	513.00	491.40	493.00	381.70	883,940
2023-05-25	521.50	521.50	500.00	501.50	388.28	1,007,224
2023-05-24	526.00	526.00	501.50	509.00	394.09	941,859
2023-05-23	511.00	519.50	508.38	515.00	398.74	537,230
2023-05-22	511.00	515.50	507.00	514.00	397.96	1,095,624
2023-05-19	516.00	516.00	508.50	509.50	394.48	492,529
2023-05-18	509.00	511.00	505.00	509.50	394.48	650,535
2023-05-17	500.00	503.00	497.00	501.00	387.90	745,356
2023-05-16	502.00	508.00	501.50	503.00	389.45	1,028,878
2023-05-15	507.50	507.50	497.40	503.50	389.83	685,097
2023-05-12	499.00	499.20	493.20	496.40	384.34	936,373
2023-05-11	489.00	494.27	483.00	492.60	381.39	1,073,021
2023-05-10	490.00	497.60	485.00	490.20	379.53	1,114,206
2023-05-09	490.60	495.60	483.80	495.00	383.25	1,129,150
2023-05-05	472.20	492.40	472.20	487.00	377.06	758,650
2023-05-04	498.20	498.20	481.60	484.00	374.73	1,210,926
2023-05-03	482.00	522.30	480.17	486.80	376.90	3,532,829
2023-05-02	496.00	507.50	482.20	482.20	373.34	1,596,976
2023-04-28	492.20	501.50	488.60	496.80	384.64	1,922,874
2023-04-27	486.00	501.50	486.00	491.00	380.15	1,327,587
2023-04-26	481.00	498.40	481.00	496.60	384.49	1,181,019
2023-04-25	493.40	493.60	485.20	487.20	377.21	739,719
2023-04-24	491.60	499.00	491.27	494.60	382.94	673,274
2023-04-21	508.00	508.00	487.40	493.40	382.01	979,853
2023-04-20	505.00	507.36	493.00	494.80	383.10	742,902
2023-04-19	486.40	510.50	486.40	502.50	389.06	1,476,886
2023-04-18	488.20	498.80	487.60	498.40	385.88	1,329,335
2023-04-17	489.00	493.40	482.00	484.80	375.35	1,808,437
2023-04-14	474.60	489.12	474.60	481.20	372.57	857,522
2023-04-13	469.20	483.05	469.20	480.00	371.64	1,105,228
2023-04-12	469.80	482.00	468.40	481.20	372.57	1,514,679
2023-04-11	471.60	479.00	469.80	471.80	365.29	1,224,296
2023-04-06	463.20	473.80	463.20	470.80	364.51	1,604,743
2023-04-05	483.00	483.00	462.20	466.00	360.80	1,229,747
2023-04-04	491.20	491.20	472.60	472.60	365.91	1,361,412
2023-04-03	470.80	487.00	470.80	478.80	370.71	831,982

← NewerPage 15 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.