OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	523.50	523.50	505.00	505.50	365.21	423,460
2023-01-05	497.80	515.50	497.80	511.00	369.18	592,843
2023-01-04	501.00	512.00	499.80	505.00	364.85	595,342
2023-01-03	474.80	504.50	474.80	504.50	364.49	2,254,708
2022-12-30	494.40	494.40	479.80	479.80	346.64	217,364
2022-12-29	483.60	492.17	479.00	488.40	352.86	396,005
2022-12-28	483.00	489.40	476.40	486.20	351.27	528,227
2022-12-23	471.80	475.60	471.00	473.00	341.73	178,480
2022-12-22	479.00	480.60	469.80	471.20	340.43	809,861
2022-12-21	466.40	479.80	466.40	477.40	344.91	1,677,064
2022-12-20	467.00	475.00	465.20	470.20	339.71	1,420,291
2022-12-19	451.80	471.80	451.80	471.40	340.57	692,749
2022-12-16	483.40	483.40	456.60	460.00	332.34	7,309,172
2022-12-15	484.00	485.60	476.20	479.20	346.21	723,770
2022-12-14	478.40	483.80	476.80	483.80	349.53	520,424
2022-12-13	471.20	492.00	465.60	481.00	347.51	1,443,418
2022-12-12	474.20	476.20	466.60	467.40	337.68	673,271
2022-12-09	470.20	474.00	461.00	474.00	342.45	1,453,432
2022-12-08	454.20	466.00	454.20	465.00	335.95	821,648
2022-12-07	464.20	470.00	461.20	461.20	333.20	1,423,251
2022-12-06	475.00	477.00	464.91	467.60	337.83	1,252,855
2022-12-05	492.00	492.00	472.60	475.80	343.75	573,232
2022-12-02	482.00	492.00	477.60	477.60	345.05	2,205,158
2022-12-01	485.00	492.60	482.00	483.60	349.39	1,096,381
2022-11-30	477.00	484.20	470.80	477.80	345.20	1,254,103
2022-11-29	457.80	473.80	457.80	473.40	342.02	842,483
2022-11-28	478.00	478.40	468.60	469.40	339.13	601,069
2022-11-25	481.60	482.80	472.20	476.60	344.33	440,991
2022-11-24	476.00	481.80	473.00	478.80	345.92	375,847
2022-11-23	464.60	472.60	460.80	472.60	341.44	914,682
2022-11-22	472.40	477.20	465.00	465.80	336.53	1,129,942
2022-11-21	471.60	479.80	461.60	476.40	344.19	1,130,379
2022-11-18	457.00	466.40	456.80	463.20	334.65	1,211,595
2022-11-17	447.80	463.40	447.80	462.00	333.78	685,787
2022-11-16	481.80	481.80	454.80	458.00	330.89	571,516
2022-11-15	461.00	479.20	461.00	469.80	339.42	770,848
2022-11-14	466.40	476.00	455.00	473.60	342.16	592,196
2022-11-11	471.60	485.00	463.60	475.80	343.75	2,031,767
2022-11-10	445.00	468.60	438.40	463.80	335.08	900,184
2022-11-09	434.00	441.20	433.00	440.20	318.03	1,461,287
2022-11-08	436.60	437.40	430.20	434.80	314.13	3,009,208
2022-11-07	439.80	439.80	425.26	436.40	315.29	4,559,913
2022-11-04	416.40	430.80	416.40	429.40	310.23	1,884,266
2022-11-03	409.40	421.20	404.60	421.20	304.31	1,382,313
2022-11-02	417.00	422.60	411.20	421.00	304.16	780,417
2022-11-01	428.00	428.40	415.00	423.40	305.90	1,463,637
2022-10-31	403.40	418.20	398.20	414.80	299.68	2,428,137
2022-10-28	405.00	407.20	397.00	400.40	289.28	1,673,995
2022-10-27	412.80	415.60	408.60	415.60	300.26	1,217,983
2022-10-26	405.40	414.20	404.20	414.20	299.25	1,978,492
2022-10-25	394.80	405.60	389.20	404.60	292.31	4,456,286
2022-10-24	382.60	401.30	382.60	395.00	285.38	800,495
2022-10-21	390.60	397.80	383.40	393.00	283.93	1,068,833
2022-10-20	386.20	409.00	384.00	398.80	288.12	1,931,051
2022-10-19	407.80	407.80	372.20	386.60	279.31	3,464,853
2022-10-18	414.20	416.40	403.40	407.00	294.05	2,048,483
2022-10-17	398.40	414.60	388.60	411.00	296.94	2,012,176
2022-10-14	386.60	402.60	376.80	391.40	282.78	4,808,318
2022-10-13	380.00	394.80	367.80	387.20	279.74	7,823,918
2022-10-12	401.20	405.80	366.80	375.40	271.22	3,289,753

← NewerPage 17 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.