OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	469.60	485.40	469.60	481.60	372.88	1,220,952
2023-03-30	477.80	481.80	473.20	479.00	370.86	1,296,998
2023-03-29	447.20	470.60	447.20	470.20	364.05	2,810,655
2023-03-28	466.60	467.60	454.40	457.20	353.98	940,926
2023-03-27	458.20	466.00	453.60	460.60	356.62	1,001,561
2023-03-24	466.40	468.32	447.50	454.00	351.51	2,384,854
2023-03-23	468.40	504.88	463.80	467.40	361.88	2,989,455
2023-03-22	511.50	513.50	499.20	501.00	361.96	1,149,026
2023-03-21	500.50	518.00	500.50	512.00	369.91	1,310,576
2023-03-20	482.40	497.40	473.20	492.00	355.46	1,479,547
2023-03-17	520.00	527.00	487.60	489.60	353.72	2,931,165
2023-03-16	490.40	527.00	489.20	520.00	375.69	1,732,213
2023-03-15	502.50	503.70	470.00	475.40	343.46	1,664,891
2023-03-14	496.20	505.50	484.34	502.00	362.68	1,209,322
2023-03-13	516.00	530.00	492.20	496.00	358.35	2,073,654
2023-03-10	525.00	529.50	514.00	529.00	382.19	649,391
2023-03-09	527.00	537.00	527.00	536.00	387.25	2,089,002
2023-03-08	531.00	542.50	531.00	534.00	385.80	1,224,675
2023-03-07	534.00	547.00	534.00	541.50	391.22	886,922
2023-03-06	539.50	553.50	539.50	545.00	393.75	873,575
2023-03-03	558.50	558.50	546.00	550.50	397.72	773,397
2023-03-02	546.50	555.50	542.50	545.50	394.11	530,906
2023-03-01	572.50	572.50	553.50	555.00	400.97	1,254,855
2023-02-28	554.00	562.50	551.50	557.00	402.42	1,268,608
2023-02-27	550.00	557.50	543.75	557.50	402.78	734,620
2023-02-24	545.00	549.50	540.50	541.00	390.86	1,090,043
2023-02-23	540.00	551.00	537.00	547.50	395.55	499,602
2023-02-22	547.50	548.50	535.25	543.50	392.66	584,130
2023-02-21	567.00	567.00	547.00	552.50	399.17	2,158,558
2023-02-20	544.50	560.50	544.50	553.00	399.53	1,411,028
2023-02-17	559.00	564.00	549.50	559.50	404.22	549,628
2023-02-16	563.50	565.50	558.00	564.50	407.84	318,687
2023-02-15	549.50	564.50	549.50	563.00	406.75	404,353
2023-02-14	558.00	565.55	558.00	560.50	404.95	453,140
2023-02-13	576.50	576.50	557.50	557.50	402.78	1,065,248
2023-02-10	562.50	567.50	559.50	561.00	405.31	660,332
2023-02-09	565.00	569.00	561.92	568.50	410.73	466,007
2023-02-08	553.50	566.50	550.50	562.00	406.03	692,258
2023-02-07	557.50	557.50	544.50	547.50	395.55	979,958
2023-02-06	549.00	552.50	544.50	551.00	398.08	1,031,448
2023-02-03	555.00	559.00	550.00	552.00	398.81	912,029
2023-02-02	553.50	562.00	548.50	559.50	404.22	1,482,601
2023-02-01	545.00	557.00	545.00	552.00	398.81	634,409
2023-01-31	555.00	555.00	537.50	545.50	394.11	1,558,716
2023-01-30	539.50	548.50	534.50	542.00	391.58	1,884,726
2023-01-27	533.00	554.00	529.00	552.50	399.17	1,302,928
2023-01-26	519.00	528.50	511.75	528.50	381.83	1,982,135
2023-01-25	513.50	518.00	508.00	508.50	367.38	599,605
2023-01-24	513.00	520.00	510.52	515.50	372.44	611,337
2023-01-23	511.00	518.50	506.25	514.00	371.35	482,283
2023-01-20	504.00	511.00	504.00	509.00	367.74	225,285
2023-01-19	519.50	519.50	502.50	504.50	364.49	870,029
2023-01-18	500.00	511.50	500.00	508.50	367.38	438,524
2023-01-17	512.50	512.50	501.50	504.50	364.49	1,384,441
2023-01-16	505.50	510.00	500.50	506.50	365.93	542,862
2023-01-13	510.00	510.50	502.50	505.00	364.85	613,715
2023-01-12	492.00	513.00	492.00	510.00	368.46	624,224
2023-01-11	505.00	515.00	500.50	501.50	362.32	842,908
2023-01-10	490.00	508.50	490.00	503.50	363.77	848,588
2023-01-09	515.00	515.00	499.60	501.00	361.96	504,292

← NewerPage 16 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.