OneSavings Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 612.50 | 616.00 | 599.50 | 602.50 | 562.29 | 1,008,163 |
| 2026-02-04 | 618.50 | 628.00 | 613.50 | 614.00 | 573.03 | 1,840,163 |
| 2026-02-03 | 621.50 | 626.00 | 613.00 | 614.00 | 573.03 | 1,109,251 |
| 2026-02-02 | 620.00 | 621.29 | 606.00 | 619.00 | 577.69 | 1,098,786 |
| 2026-01-30 | 604.50 | 615.00 | 598.50 | 610.50 | 569.76 | 1,046,115 |
| 2026-01-29 | 605.00 | 611.50 | 600.00 | 602.50 | 562.29 | 1,572,746 |
| 2026-01-28 | 620.00 | 624.00 | 598.50 | 605.00 | 564.63 | 1,972,065 |
| 2026-01-27 | 630.00 | 634.50 | 616.50 | 620.00 | 578.62 | 976,316 |
| 2026-01-26 | 631.00 | 634.50 | 621.50 | 630.00 | 587.96 | 1,298,177 |
| 2026-01-23 | 617.00 | 626.50 | 617.00 | 625.00 | 583.29 | 502,098 |
| 2026-01-22 | 630.50 | 636.50 | 618.50 | 629.00 | 587.02 | 1,528,285 |
| 2026-01-21 | 615.00 | 631.50 | 615.00 | 624.00 | 582.36 | 1,029,823 |
| 2026-01-20 | 635.50 | 637.00 | 620.00 | 631.00 | 588.89 | 275,537 |
| 2026-01-19 | 630.00 | 638.00 | 617.00 | 637.00 | 594.49 | 562,990 |
| 2026-01-16 | 647.50 | 647.50 | 633.00 | 635.00 | 592.62 | 448,395 |
| 2026-01-15 | 627.00 | 637.50 | 624.00 | 637.50 | 594.96 | 628,988 |
| 2026-01-14 | 621.00 | 625.50 | 615.50 | 625.50 | 583.76 | 727,347 |
| 2026-01-13 | 622.00 | 630.00 | 614.50 | 618.50 | 577.22 | 485,919 |
| 2026-01-12 | 625.00 | 632.50 | 611.00 | 626.00 | 584.22 | 361,075 |
| 2026-01-09 | 635.00 | 636.30 | 623.00 | 630.00 | 587.96 | 479,688 |
| 2026-01-08 | 626.00 | 636.00 | 626.00 | 635.50 | 593.09 | 549,894 |
| 2026-01-07 | 642.00 | 642.50 | 631.50 | 635.00 | 592.62 | 1,613,070 |
| 2026-01-06 | 641.50 | 644.00 | 628.00 | 643.00 | 600.09 | 2,628,872 |
| 2026-01-05 | 641.00 | 644.00 | 627.78 | 636.50 | 594.02 | 777,948 |
| 2026-01-02 | 639.00 | 644.50 | 637.39 | 640.00 | 597.29 | 1,944,522 |
| 2025-12-31 | 630.00 | 646.50 | 630.00 | 637.50 | 594.96 | 246,634 |
| 2025-12-30 | 639.00 | 646.00 | 637.50 | 643.50 | 600.56 | 326,345 |
| 2025-12-29 | 629.00 | 643.50 | 629.00 | 640.00 | 597.29 | 424,591 |
| 2025-12-24 | 640.00 | 644.50 | 636.00 | 636.50 | 594.02 | 241,284 |
| 2025-12-23 | 635.00 | 643.50 | 632.50 | 638.00 | 595.42 | 699,096 |
| 2025-12-22 | 628.00 | 634.50 | 626.50 | 633.50 | 591.22 | 472,592 |
| 2025-12-19 | 629.00 | 638.50 | 624.50 | 632.00 | 589.82 | 1,595,497 |
| 2025-12-18 | 603.00 | 614.50 | 601.50 | 614.50 | 573.49 | 428,590 |
| 2025-12-17 | 600.50 | 607.50 | 598.00 | 602.50 | 562.29 | 467,353 |
| 2025-12-16 | 596.00 | 605.00 | 593.00 | 601.00 | 560.89 | 693,181 |
| 2025-12-15 | 597.50 | 597.50 | 590.00 | 596.00 | 556.23 | 726,274 |
| 2025-12-12 | 594.00 | 596.00 | 588.25 | 593.50 | 553.89 | 721,839 |
| 2025-12-11 | 570.50 | 590.50 | 570.00 | 589.00 | 549.69 | 897,941 |
| 2025-12-10 | 561.50 | 574.00 | 561.50 | 570.50 | 532.43 | 2,179,749 |
| 2025-12-09 | 567.50 | 581.00 | 567.50 | 568.50 | 530.56 | 974,255 |
| 2025-12-08 | 581.50 | 581.50 | 563.50 | 570.50 | 532.43 | 353,501 |
| 2025-12-05 | 565.50 | 575.50 | 564.50 | 564.50 | 526.83 | 451,950 |
| 2025-12-04 | 560.00 | 572.50 | 560.00 | 566.00 | 528.23 | 860,808 |
| 2025-12-03 | 581.00 | 581.00 | 567.96 | 568.00 | 530.09 | 642,053 |
| 2025-12-02 | 568.50 | 580.50 | 566.50 | 580.50 | 541.76 | 926,307 |
| 2025-12-01 | 571.00 | 572.00 | 562.00 | 570.00 | 531.96 | 1,579,998 |
| 2025-11-28 | 584.00 | 588.00 | 572.50 | 572.50 | 534.29 | 523,337 |
| 2025-11-27 | 570.00 | 583.55 | 563.50 | 583.50 | 544.56 | 369,617 |
| 2025-11-26 | 558.00 | 568.00 | 546.00 | 567.50 | 529.63 | 1,329,091 |
| 2025-11-25 | 531.00 | 556.00 | 531.00 | 556.00 | 518.90 | 302,396 |
| 2025-11-24 | 544.50 | 546.00 | 536.50 | 544.50 | 508.16 | 684,634 |
| 2025-11-21 | 529.00 | 540.50 | 527.50 | 537.00 | 501.16 | 434,893 |
| 2025-11-20 | 540.50 | 544.50 | 534.50 | 534.50 | 498.83 | 427,754 |
| 2025-11-19 | 532.50 | 543.50 | 532.50 | 537.50 | 501.63 | 945,519 |
| 2025-11-18 | 543.50 | 545.00 | 535.00 | 538.00 | 502.10 | 814,103 |
| 2025-11-17 | 558.50 | 560.00 | 544.50 | 544.50 | 508.16 | 446,835 |
| 2025-11-14 | 550.00 | 558.00 | 542.00 | 558.00 | 520.76 | 678,208 |
| 2025-11-13 | 552.50 | 560.50 | 545.00 | 556.50 | 519.36 | 671,358 |
| 2025-11-12 | 561.00 | 564.00 | 558.00 | 559.50 | 522.16 | 469,727 |
| 2025-11-11 | 557.50 | 562.00 | 553.00 | 561.50 | 524.03 | 628,564 |
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.