OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	584.00	592.00	581.50	587.50	417.84	709,162
2022-04-14	584.50	586.00	578.00	584.00	415.35	4,695,455
2022-04-13	580.50	585.00	576.00	585.00	416.06	895,141
2022-04-12	588.50	592.00	580.50	581.00	413.21	4,729,899
2022-04-11	589.50	600.00	585.50	588.50	418.55	797,646
2022-04-08	588.00	593.50	583.00	590.00	419.61	1,016,463
2022-04-07	576.00	590.50	567.50	585.00	416.06	1,672,858
2022-04-06	580.00	584.50	572.00	573.50	407.88	994,163
2022-04-05	572.50	581.00	569.00	580.00	412.50	1,493,802
2022-04-04	579.00	582.50	563.50	573.00	407.52	1,006,234
2022-04-01	573.00	578.00	564.50	568.00	403.97	695,489
2022-03-31	574.00	576.00	563.43	566.50	402.90	1,883,311
2022-03-30	571.50	572.00	559.50	566.50	402.90	763,842
2022-03-29	569.50	580.00	562.00	570.00	405.39	1,029,894
2022-03-28	580.50	580.50	562.50	562.50	400.06	866,350
2022-03-25	559.50	567.50	548.00	565.50	402.19	1,015,218
2022-03-24	542.50	549.50	536.50	547.50	389.39	797,565
2022-03-23	557.50	565.00	552.00	561.00	383.98	1,079,825
2022-03-22	554.00	565.00	554.00	557.50	381.59	963,661
2022-03-21	583.50	592.00	549.50	550.00	376.45	1,678,407
2022-03-18	549.00	573.50	546.50	567.50	388.43	4,086,795
2022-03-17	508.50	549.50	502.50	544.50	372.69	5,099,483
2022-03-16	456.60	476.20	456.60	475.60	325.53	1,344,109
2022-03-15	460.80	465.40	453.80	456.80	312.66	789,973
2022-03-14	454.80	472.40	454.60	470.40	321.97	1,422,178
2022-03-11	446.40	461.20	443.80	454.80	311.29	668,845
2022-03-10	459.80	463.60	443.60	445.80	305.13	645,857
2022-03-09	421.60	459.60	418.40	459.60	314.58	1,940,125
2022-03-08	420.20	431.60	418.80	418.80	286.65	2,137,561
2022-03-07	445.20	445.20	407.00	430.80	294.87	2,171,030
2022-03-04	468.40	470.60	445.20	445.20	304.72	605,214
2022-03-03	474.20	487.80	466.00	468.40	320.60	685,701
2022-03-02	465.00	485.60	464.00	482.40	330.18	970,925
2022-03-01	490.00	504.50	463.40	474.40	324.71	1,304,944
2022-02-28	500.00	502.50	488.20	500.50	342.57	903,054
2022-02-25	484.20	510.50	484.20	506.00	346.34	2,493,578
2022-02-24	505.00	505.00	479.46	484.00	331.28	941,465
2022-02-23	514.50	525.00	513.25	513.50	351.47	882,171
2022-02-22	513.50	521.00	509.00	514.50	352.15	773,661
2022-02-21	527.50	531.00	515.00	519.50	355.58	429,565
2022-02-18	542.50	542.50	526.50	527.00	360.71	1,090,697
2022-02-17	549.50	550.00	529.50	530.00	362.76	684,605
2022-02-16	557.50	561.50	543.50	550.00	376.45	789,922
2022-02-15	545.50	561.00	540.50	552.00	377.82	643,452
2022-02-14	570.00	570.00	541.50	546.50	374.06	575,918
2022-02-11	573.50	575.50	563.00	575.50	393.91	910,055
2022-02-10	576.50	576.50	560.50	569.00	389.46	826,400
2022-02-09	560.00	569.00	554.50	569.00	389.46	822,391
2022-02-08	557.00	560.00	552.50	556.00	380.56	448,740
2022-02-07	542.00	558.00	542.00	555.00	379.88	585,348
2022-02-04	573.00	573.00	545.50	546.00	373.72	459,307
2022-02-03	559.00	561.50	554.51	557.50	381.59	407,771
2022-02-02	540.50	563.50	540.50	561.00	383.98	1,315,596
2022-02-01	555.00	555.50	549.50	553.50	378.85	1,020,548
2022-01-31	563.00	563.50	547.50	548.50	375.43	490,705
2022-01-28	563.00	563.00	554.50	557.00	381.24	1,059,197
2022-01-27	553.50	570.50	553.19	563.00	385.35	1,106,476
2022-01-26	558.50	565.50	556.75	560.00	383.30	981,382
2022-01-25	544.00	556.00	543.00	555.00	379.88	1,541,599
2022-01-24	558.50	560.50	537.00	540.00	369.61	458,718

← NewerPage 20 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.