OneSavings Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 560.50 | 560.50 | 548.50 | 553.50 | 516.56 | 1,224,505 |
| 2025-11-07 | 550.50 | 554.00 | 541.00 | 550.00 | 513.30 | 941,771 |
| 2025-11-06 | 530.50 | 552.50 | 529.00 | 552.50 | 515.63 | 1,094,677 |
| 2025-11-05 | 526.50 | 540.00 | 526.00 | 526.00 | 490.90 | 1,022,202 |
| 2025-11-04 | 536.00 | 540.50 | 529.21 | 535.00 | 499.30 | 853,526 |
| 2025-11-03 | 546.50 | 546.50 | 532.50 | 538.00 | 502.10 | 579,204 |
| 2025-10-31 | 551.50 | 551.50 | 537.00 | 539.00 | 503.03 | 888,680 |
| 2025-10-30 | 546.00 | 546.80 | 535.00 | 544.00 | 507.70 | 1,045,899 |
| 2025-10-29 | 546.00 | 550.00 | 542.00 | 544.00 | 507.70 | 807,741 |
| 2025-10-28 | 549.00 | 553.50 | 542.00 | 546.50 | 510.03 | 420,280 |
| 2025-10-27 | 564.50 | 564.50 | 550.00 | 550.00 | 513.30 | 656,982 |
| 2025-10-24 | 560.00 | 560.00 | 546.00 | 553.50 | 516.56 | 1,056,885 |
| 2025-10-23 | 552.00 | 555.00 | 547.50 | 553.50 | 516.56 | 1,382,624 |
| 2025-10-22 | 542.00 | 552.50 | 537.50 | 550.00 | 513.30 | 1,017,460 |
| 2025-10-21 | 541.00 | 546.50 | 537.00 | 537.00 | 501.16 | 482,376 |
| 2025-10-20 | 540.50 | 549.50 | 539.50 | 539.50 | 503.50 | 508,609 |
| 2025-10-17 | 541.50 | 544.00 | 529.50 | 537.00 | 501.16 | 698,727 |
| 2025-10-16 | 557.00 | 560.00 | 544.50 | 545.50 | 509.10 | 556,818 |
| 2025-10-15 | 564.50 | 565.00 | 553.50 | 555.50 | 518.43 | 479,402 |
| 2025-10-14 | 559.00 | 563.00 | 554.00 | 562.50 | 524.96 | 373,096 |
| 2025-10-13 | 554.00 | 564.00 | 552.31 | 560.50 | 523.10 | 344,101 |
| 2025-10-10 | 554.50 | 560.00 | 550.50 | 551.50 | 514.70 | 477,052 |
| 2025-10-09 | 565.50 | 565.50 | 553.50 | 559.50 | 522.16 | 415,200 |
| 2025-10-08 | 561.00 | 561.50 | 554.50 | 555.00 | 517.96 | 892,262 |
| 2025-10-07 | 553.00 | 559.50 | 552.00 | 554.00 | 517.03 | 403,556 |
| 2025-10-06 | 565.50 | 565.50 | 553.50 | 553.50 | 516.56 | 737,284 |
| 2025-10-03 | 565.50 | 565.50 | 559.50 | 562.50 | 524.96 | 580,753 |
| 2025-10-02 | 560.00 | 564.50 | 555.55 | 559.00 | 521.70 | 317,363 |
| 2025-10-01 | 567.50 | 568.50 | 558.00 | 561.50 | 524.03 | 490,141 |
| 2025-09-30 | 558.00 | 570.00 | 556.00 | 567.50 | 529.63 | 982,356 |
| 2025-09-29 | 559.00 | 560.50 | 550.50 | 558.50 | 521.23 | 736,266 |
| 2025-09-26 | 548.50 | 558.00 | 548.50 | 554.00 | 517.03 | 337,688 |
| 2025-09-25 | 551.00 | 563.00 | 549.00 | 551.50 | 514.70 | 357,779 |
| 2025-09-24 | 547.00 | 564.50 | 542.00 | 564.00 | 526.36 | 1,416,694 |
| 2025-09-23 | 555.00 | 555.00 | 544.00 | 548.00 | 511.43 | 542,881 |
| 2025-09-22 | 538.00 | 550.00 | 535.50 | 550.00 | 513.30 | 671,506 |
| 2025-09-19 | 538.50 | 547.50 | 536.50 | 539.50 | 503.50 | 1,967,374 |
| 2025-09-18 | 544.00 | 547.50 | 540.50 | 544.00 | 507.70 | 1,719,531 |
| 2025-09-17 | 543.00 | 546.50 | 538.50 | 545.00 | 508.63 | 510,237 |
| 2025-09-16 | 551.50 | 558.50 | 541.00 | 541.00 | 504.90 | 589,536 |
| 2025-09-15 | 557.00 | 558.00 | 552.50 | 555.00 | 517.96 | 311,202 |
| 2025-09-12 | 555.50 | 557.50 | 550.50 | 553.50 | 516.56 | 512,807 |
| 2025-09-11 | 541.50 | 554.00 | 539.75 | 554.00 | 517.03 | 808,146 |
| 2025-09-10 | 547.50 | 548.00 | 540.50 | 541.50 | 505.36 | 557,189 |
| 2025-09-09 | 528.50 | 545.50 | 528.50 | 543.50 | 507.23 | 733,943 |
| 2025-09-08 | 535.50 | 543.00 | 535.00 | 541.50 | 505.36 | 704,616 |
| 2025-09-05 | 540.50 | 542.50 | 532.50 | 535.50 | 499.76 | 606,020 |
| 2025-09-04 | 539.50 | 541.00 | 530.00 | 537.00 | 501.16 | 1,013,354 |
| 2025-09-03 | 526.50 | 534.50 | 523.50 | 531.00 | 495.56 | 898,257 |
| 2025-09-02 | 544.50 | 547.00 | 524.00 | 526.00 | 490.90 | 806,951 |
| 2025-09-01 | 527.50 | 544.00 | 525.00 | 543.00 | 506.76 | 868,541 |
| 2025-08-29 | 548.00 | 549.00 | 527.50 | 527.50 | 492.30 | 1,807,167 |
| 2025-08-28 | 545.00 | 550.00 | 541.50 | 548.00 | 511.43 | 732,439 |
| 2025-08-27 | 555.00 | 563.00 | 548.50 | 555.50 | 507.98 | 820,859 |
| 2025-08-26 | 552.50 | 558.00 | 549.00 | 556.00 | 508.43 | 1,120,651 |
| 2025-08-22 | 547.50 | 556.50 | 542.50 | 556.50 | 508.89 | 589,207 |
| 2025-08-21 | 554.00 | 554.00 | 541.50 | 546.50 | 499.75 | 695,683 |
| 2025-08-20 | 540.50 | 548.00 | 515.50 | 547.00 | 500.20 | 2,789,665 |
| 2025-08-19 | 557.00 | 557.00 | 546.00 | 546.00 | 499.29 | 834,080 |
| 2025-08-18 | 565.00 | 565.00 | 549.00 | 553.50 | 506.15 | 785,707 |
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.