OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	559.50	568.00	553.50	558.50	382.27	962,260
2022-01-20	586.50	588.51	568.00	568.00	388.77	1,616,624
2022-01-19	575.00	582.50	568.50	576.00	394.25	1,928,654
2022-01-18	567.00	573.00	567.00	573.00	392.20	371,318
2022-01-17	555.50	572.50	555.50	568.00	388.77	710,215
2022-01-14	570.00	570.00	559.00	570.00	390.14	806,655
2022-01-13	559.00	563.50	553.23	561.00	383.98	706,586
2022-01-12	555.00	558.00	546.56	555.50	380.22	263,759
2022-01-11	552.00	554.00	547.50	553.00	378.51	1,587,150
2022-01-10	550.50	551.50	544.50	547.00	374.40	1,941,020
2022-01-07	548.50	550.00	541.00	550.00	376.45	695,163
2022-01-06	549.50	549.50	540.50	547.50	374.74	3,100,550
2022-01-05	559.50	562.25	549.00	549.00	375.77	392,572
2022-01-04	558.50	565.00	555.00	555.00	379.88	1,092,780
2021-12-31	548.00	555.50	548.00	554.50	379.53	267,566
2021-12-30	550.50	556.00	550.00	552.00	377.82	234,039
2021-12-29	546.00	554.50	546.00	551.00	377.14	234,788
2021-12-24	544.00	546.50	535.50	545.50	373.37	53,382
2021-12-23	537.50	546.50	537.49	542.50	371.32	759,910
2021-12-22	516.00	540.00	487.69	538.00	368.24	772,386
2021-12-21	504.00	525.00	503.18	522.50	357.63	986,477
2021-12-20	504.50	512.00	503.50	504.50	345.31	1,043,239
2021-12-17	515.50	524.00	513.50	515.00	352.50	754,592
2021-12-16	533.00	533.00	521.50	524.00	358.66	471,932
2021-12-15	535.50	535.50	524.50	526.50	360.37	1,127,018
2021-12-14	523.50	528.00	516.50	524.00	358.66	939,164
2021-12-13	531.50	531.50	513.50	515.50	352.84	650,428
2021-12-10	525.00	525.00	518.00	519.00	355.23	417,654
2021-12-09	521.00	529.00	521.00	523.50	358.31	4,533,520
2021-12-08	530.00	530.00	518.00	523.50	358.31	417,507
2021-12-07	500.50	523.48	500.50	521.50	356.95	596,390
2021-12-06	515.00	519.50	509.00	513.50	351.47	277,030
2021-12-03	502.00	514.00	502.00	513.00	351.13	1,648,177
2021-12-02	503.50	512.00	500.50	504.00	344.97	678,380
2021-12-01	504.00	510.50	501.50	510.50	349.42	601,826
2021-11-30	491.60	502.74	491.60	502.00	343.60	1,438,663
2021-11-29	502.50	505.00	496.00	498.60	341.27	558,795
2021-11-26	499.20	505.00	495.40	495.80	339.36	606,287
2021-11-25	510.00	513.50	505.27	513.00	351.13	562,664
2021-11-24	508.00	514.50	502.50	503.50	344.63	1,593,526
2021-11-23	507.00	518.50	507.00	514.50	352.15	268,665
2021-11-22	510.00	514.00	505.00	511.00	349.76	529,025
2021-11-19	520.50	520.50	501.00	508.00	347.71	431,466
2021-11-18	496.00	510.00	496.00	508.00	347.71	2,232,372
2021-11-17	487.80	504.00	487.80	499.60	341.96	2,026,131
2021-11-16	505.00	505.00	495.80	495.80	339.36	1,594,973
2021-11-15	505.50	509.50	499.20	503.50	344.63	929,496
2021-11-12	514.00	514.00	495.00	500.50	342.57	980,176
2021-11-11	511.50	518.50	500.50	501.50	343.26	1,397,141
2021-11-10	487.20	502.00	485.00	497.60	340.59	2,911,069
2021-11-09	507.50	507.50	484.60	486.40	332.92	2,904,759
2021-11-08	493.80	500.50	490.60	494.80	338.67	1,902,332
2021-11-05	493.40	501.50	490.00	494.20	338.26	523,095
2021-11-04	499.60	500.50	489.60	492.60	337.16	824,904
2021-11-03	496.00	504.00	496.00	499.40	341.82	345,237
2021-11-02	510.00	510.99	496.40	499.00	341.55	754,374
2021-11-01	506.50	511.00	503.00	507.00	347.02	401,042
2021-10-29	496.40	511.50	496.40	505.00	345.65	563,417
2021-10-28	497.80	512.00	497.80	503.00	344.28	849,341
2021-10-27	497.20	512.00	497.20	509.50	348.73	502,600

← NewerPage 21 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.