OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	488.20	491.40	479.60	488.80	347.64	477,708
2022-07-14	497.20	497.20	477.40	478.40	340.24	647,991
2022-07-13	493.00	493.00	482.60	486.60	346.07	1,320,404
2022-07-12	490.00	490.00	475.80	486.20	345.79	670,058
2022-07-11	488.00	488.00	474.60	483.00	343.51	382,751
2022-07-08	489.80	489.80	475.00	479.20	340.81	709,180
2022-07-07	484.20	484.20	474.00	479.00	340.67	2,237,749
2022-07-06	468.20	476.20	467.00	472.40	335.98	1,035,623
2022-07-05	481.00	482.80	461.80	462.60	329.01	879,468
2022-07-04	485.00	485.80	477.00	482.20	342.95	1,066,943
2022-07-01	480.20	486.40	476.20	478.20	340.10	837,761
2022-06-30	479.60	485.00	471.80	480.20	341.52	1,215,665
2022-06-29	499.00	499.00	483.00	484.00	344.23	882,677
2022-06-28	499.00	500.00	491.80	494.00	351.34	1,181,689
2022-06-27	487.60	501.00	487.60	492.40	350.20	1,700,049
2022-06-24	496.80	496.80	479.80	493.80	351.20	1,153,047
2022-06-23	493.40	493.80	483.60	484.20	344.37	596,614
2022-06-22	485.80	499.60	479.20	493.00	350.63	1,198,393
2022-06-21	480.00	494.40	480.00	487.00	346.36	1,787,723
2022-06-20	488.40	490.60	482.60	486.60	346.07	746,944
2022-06-17	491.60	496.00	479.20	484.80	344.79	3,402,136
2022-06-16	489.40	501.00	483.60	483.60	343.94	1,771,830
2022-06-15	500.00	508.00	497.00	501.00	356.32	1,479,938
2022-06-14	483.20	502.00	480.60	499.60	355.32	1,396,790
2022-06-13	484.20	485.80	474.40	478.40	340.24	991,066
2022-06-10	504.50	505.50	486.00	487.80	346.93	1,242,408
2022-06-09	510.50	515.50	508.00	508.00	361.29	992,283
2022-06-08	511.00	518.00	508.00	510.50	363.07	655,382
2022-06-07	518.50	520.50	513.50	516.50	367.34	803,990
2022-06-06	516.50	525.00	515.50	519.00	369.12	652,615
2022-06-01	510.00	522.50	510.00	512.00	364.14	569,568
2022-05-31	529.00	529.00	517.50	519.50	369.47	1,539,342
2022-05-30	534.50	534.50	523.50	527.00	374.81	569,005
2022-05-27	522.00	528.50	518.50	528.50	375.87	707,889
2022-05-26	518.50	522.50	511.50	522.50	371.61	1,174,274
2022-05-25	521.50	525.00	508.50	516.00	366.98	810,655
2022-05-24	520.50	524.00	517.00	517.50	368.05	542,545
2022-05-23	518.00	529.50	516.50	527.00	374.81	781,813
2022-05-20	507.00	513.50	506.50	511.00	363.43	1,845,247
2022-05-19	514.50	517.50	497.40	503.50	358.09	4,228,121
2022-05-18	525.00	526.50	517.00	517.00	367.70	988,231
2022-05-17	510.00	521.25	508.50	517.00	367.70	2,330,429
2022-05-16	499.20	515.50	496.76	513.00	364.85	619,117
2022-05-13	498.40	508.25	494.80	502.50	357.38	852,176
2022-05-12	488.00	498.20	481.40	495.20	352.19	1,443,830
2022-05-11	500.00	501.00	479.60	500.00	355.60	2,296,306
2022-05-10	522.50	522.50	493.20	496.60	353.19	1,748,513
2022-05-09	540.00	543.25	514.00	514.00	365.56	1,624,434
2022-05-06	548.00	550.50	534.50	539.00	383.34	1,506,763
2022-05-05	571.00	572.80	547.50	547.50	389.39	1,092,946
2022-05-04	573.00	573.00	557.50	565.00	401.83	1,793,333
2022-05-03	560.00	563.00	556.50	558.50	397.21	2,062,589
2022-04-29	567.00	567.00	558.50	561.50	399.34	1,584,211
2022-04-28	559.00	566.50	558.00	560.00	398.28	1,307,955
2022-04-27	559.50	561.00	551.00	554.00	394.01	900,050
2022-04-26	565.00	575.50	560.50	561.50	399.34	1,116,124
2022-04-25	567.00	568.50	557.50	567.50	403.61	2,683,884
2022-04-22	584.50	593.50	568.50	572.00	406.81	1,398,675
2022-04-21	598.50	608.50	591.50	596.50	424.24	1,054,890
2022-04-20	587.50	601.50	586.50	599.00	426.01	1,228,750

← NewerPage 19 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.