OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	426.00	426.20	406.60	407.20	294.19	3,102,242
2022-10-10	431.60	431.60	418.60	421.20	304.31	1,511,048
2022-10-07	442.60	442.60	428.60	430.40	310.95	1,322,152
2022-10-06	440.60	446.20	431.60	434.80	314.13	3,905,917
2022-10-05	437.40	438.60	429.60	432.60	312.54	2,116,091
2022-10-04	420.00	439.40	420.00	439.40	317.46	1,739,306
2022-10-03	416.60	432.20	412.00	429.80	310.52	2,409,681
2022-09-30	404.20	428.60	404.20	420.40	303.73	2,874,525
2022-09-29	442.40	442.40	408.00	412.20	297.80	2,519,885
2022-09-28	459.60	461.00	430.60	438.00	316.44	3,423,192
2022-09-27	495.20	495.20	464.20	464.20	335.37	2,216,704
2022-09-26	497.80	497.80	473.00	485.40	350.69	4,768,841
2022-09-23	512.00	512.00	486.20	491.80	355.31	1,431,309
2022-09-22	540.00	540.00	504.50	504.50	364.49	1,333,053
2022-09-21	527.00	529.50	515.50	529.50	382.55	4,915,098
2022-09-20	525.00	529.00	517.50	520.00	375.69	6,876,480
2022-09-16	536.50	536.50	519.00	519.00	374.96	4,624,646
2022-09-15	536.50	539.00	527.50	530.00	382.91	1,778,608
2022-09-14	535.50	538.00	527.50	533.00	385.08	1,236,351
2022-09-13	561.00	561.00	540.50	540.50	390.50	884,177
2022-09-12	545.50	554.00	544.00	547.50	395.55	1,043,629
2022-09-09	543.50	548.50	542.50	545.50	394.11	564,525
2022-09-08	546.50	546.50	531.00	537.50	388.33	1,125,522
2022-09-07	534.00	543.50	534.00	540.00	390.14	783,969
2022-09-06	543.50	548.00	537.00	540.50	390.50	1,157,515
2022-09-05	546.00	546.00	528.50	540.00	390.14	879,005
2022-09-02	529.50	546.00	528.50	544.00	393.03	826,393
2022-09-01	563.00	563.00	525.50	526.00	380.02	886,639
2022-08-31	562.00	562.00	548.50	550.00	397.36	2,194,983
2022-08-30	545.00	560.00	539.50	554.00	400.25	959,387
2022-08-26	546.50	551.00	541.50	543.00	392.30	752,398
2022-08-25	558.00	562.60	546.50	547.00	395.19	1,335,591
2022-08-24	547.50	561.50	547.50	558.00	396.85	919,435
2022-08-23	555.00	562.50	555.00	559.00	397.57	597,848
2022-08-22	556.50	573.50	556.50	560.00	398.28	413,820
2022-08-19	568.00	575.00	566.00	569.00	404.68	401,356
2022-08-18	560.00	576.50	560.00	576.50	410.01	964,649
2022-08-17	574.00	579.00	566.50	570.00	405.39	593,884
2022-08-16	577.00	580.50	574.00	574.00	408.23	526,146
2022-08-15	599.00	599.00	574.50	576.50	410.01	712,681
2022-08-12	580.00	589.50	575.25	587.50	417.84	564,275
2022-08-11	559.00	581.00	555.50	576.50	410.01	1,834,608
2022-08-10	533.00	551.50	533.00	547.50	389.39	1,470,914
2022-08-09	535.00	536.00	531.00	533.50	379.43	433,652
2022-08-08	526.00	537.00	525.00	535.00	380.50	659,935
2022-08-05	536.00	536.50	528.00	528.00	375.52	517,235
2022-08-04	527.50	532.00	524.50	528.50	375.87	413,830
2022-08-03	524.00	526.50	519.50	526.50	374.45	1,085,845
2022-08-02	523.00	526.00	519.00	522.50	371.61	2,493,426
2022-08-01	530.00	536.00	524.50	524.50	373.03	508,404
2022-07-29	516.00	530.50	512.11	526.50	374.45	2,308,289
2022-07-28	506.00	512.00	505.00	510.00	362.72	1,152,383
2022-07-27	503.00	513.00	498.80	506.50	360.23	2,122,056
2022-07-26	509.00	510.50	498.40	498.40	354.47	1,401,131
2022-07-25	495.80	515.50	495.80	507.00	360.58	754,115
2022-07-22	506.50	511.50	502.00	507.00	360.58	889,228
2022-07-21	506.00	510.00	498.00	508.00	361.29	1,781,229
2022-07-20	503.00	503.50	492.60	495.80	352.62	444,651
2022-07-19	503.00	503.00	491.60	498.60	354.61	534,678
2022-07-18	503.50	503.50	490.80	493.60	351.05	1,475,337

← NewerPage 18 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.