OneSavings Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 569.50 | 569.50 | 551.00 | 553.50 | 506.15 | 531,756 |
| 2025-08-14 | 564.50 | 569.50 | 559.00 | 562.00 | 513.92 | 504,373 |
| 2025-08-13 | 562.00 | 568.50 | 562.00 | 566.00 | 517.58 | 409,431 |
| 2025-08-12 | 565.00 | 568.50 | 560.00 | 566.50 | 518.04 | 633,977 |
| 2025-08-11 | 555.00 | 564.50 | 555.00 | 564.50 | 516.21 | 954,440 |
| 2025-08-08 | 562.00 | 562.00 | 554.00 | 555.50 | 507.98 | 706,085 |
| 2025-08-07 | 560.00 | 563.00 | 557.00 | 559.00 | 511.18 | 632,943 |
| 2025-08-06 | 564.50 | 564.50 | 557.50 | 559.00 | 511.18 | 1,545,171 |
| 2025-08-05 | 555.00 | 564.00 | 555.00 | 557.00 | 509.35 | 603,081 |
| 2025-08-04 | 551.00 | 559.00 | 549.50 | 559.00 | 511.18 | 609,857 |
| 2025-08-01 | 550.00 | 555.50 | 544.00 | 549.50 | 502.49 | 435,373 |
| 2025-07-31 | 564.50 | 564.50 | 552.00 | 556.00 | 508.43 | 2,064,598 |
| 2025-07-30 | 543.00 | 553.50 | 543.00 | 553.00 | 505.69 | 679,487 |
| 2025-07-29 | 551.50 | 555.00 | 544.50 | 545.00 | 498.37 | 1,343,486 |
| 2025-07-28 | 563.50 | 564.00 | 550.00 | 550.50 | 503.40 | 1,033,280 |
| 2025-07-25 | 556.50 | 561.00 | 555.00 | 560.00 | 512.09 | 1,138,068 |
| 2025-07-24 | 567.00 | 570.50 | 555.29 | 557.00 | 509.35 | 2,511,133 |
| 2025-07-23 | 574.50 | 574.50 | 559.50 | 561.50 | 513.46 | 481,526 |
| 2025-07-22 | 567.00 | 571.50 | 557.50 | 561.50 | 513.46 | 451,411 |
| 2025-07-21 | 566.50 | 570.00 | 562.50 | 570.00 | 521.24 | 614,758 |
| 2025-07-18 | 570.00 | 570.00 | 559.00 | 564.00 | 515.75 | 439,213 |
| 2025-07-17 | 568.50 | 568.50 | 557.00 | 560.00 | 512.09 | 633,714 |
| 2025-07-16 | 556.00 | 568.00 | 556.00 | 563.00 | 514.83 | 653,741 |
| 2025-07-15 | 553.50 | 569.00 | 553.50 | 562.00 | 513.92 | 1,824,343 |
| 2025-07-14 | 556.50 | 562.00 | 554.00 | 561.00 | 513.01 | 579,196 |
| 2025-07-11 | 560.50 | 563.75 | 555.00 | 557.50 | 509.81 | 553,018 |
| 2025-07-10 | 563.00 | 566.50 | 559.00 | 562.00 | 513.92 | 561,833 |
| 2025-07-09 | 561.00 | 563.00 | 549.50 | 559.00 | 511.18 | 972,864 |
| 2025-07-08 | 535.50 | 554.00 | 534.50 | 553.00 | 505.69 | 3,007,503 |
| 2025-07-07 | 526.50 | 538.00 | 526.50 | 535.50 | 489.69 | 740,482 |
| 2025-07-04 | 525.50 | 532.00 | 524.50 | 526.00 | 481.00 | 336,239 |
| 2025-07-03 | 523.50 | 532.00 | 517.00 | 532.00 | 486.49 | 2,703,234 |
| 2025-07-02 | 519.00 | 526.00 | 504.50 | 516.00 | 471.86 | 1,405,470 |
| 2025-07-01 | 524.00 | 527.50 | 515.00 | 517.50 | 473.23 | 1,103,017 |
| 2025-06-30 | 525.50 | 528.00 | 520.00 | 522.50 | 477.80 | 718,258 |
| 2025-06-27 | 515.00 | 527.00 | 513.00 | 526.00 | 481.00 | 823,951 |
| 2025-06-26 | 517.50 | 522.37 | 513.50 | 515.00 | 470.94 | 542,180 |
| 2025-06-25 | 514.00 | 515.50 | 509.00 | 514.00 | 470.03 | 1,183,089 |
| 2025-06-24 | 506.50 | 514.50 | 499.02 | 512.00 | 468.20 | 1,256,899 |
| 2025-06-23 | 495.00 | 499.60 | 492.80 | 498.60 | 455.94 | 1,321,967 |
| 2025-06-20 | 506.00 | 508.00 | 495.00 | 496.00 | 453.57 | 2,607,316 |
| 2025-06-19 | 502.00 | 503.00 | 492.80 | 492.80 | 450.64 | 478,983 |
| 2025-06-18 | 499.20 | 504.50 | 496.00 | 502.00 | 459.05 | 640,162 |
| 2025-06-17 | 500.00 | 503.50 | 496.40 | 498.80 | 456.13 | 751,881 |
| 2025-06-16 | 497.00 | 505.50 | 492.80 | 498.40 | 455.76 | 480,730 |
| 2025-06-13 | 494.00 | 497.00 | 491.20 | 495.60 | 453.20 | 438,306 |
| 2025-06-12 | 495.40 | 502.50 | 494.00 | 501.50 | 458.60 | 382,689 |
| 2025-06-11 | 498.00 | 507.50 | 497.80 | 501.00 | 458.14 | 444,882 |
| 2025-06-10 | 499.00 | 505.50 | 498.00 | 498.00 | 455.40 | 1,783,619 |
| 2025-06-09 | 500.50 | 506.50 | 495.80 | 499.00 | 456.31 | 384,638 |
| 2025-06-06 | 498.80 | 499.60 | 492.00 | 496.80 | 454.30 | 525,803 |
| 2025-06-05 | 498.60 | 506.50 | 492.00 | 494.20 | 451.92 | 660,006 |
| 2025-06-04 | 499.00 | 501.00 | 490.00 | 499.00 | 456.31 | 979,656 |
| 2025-06-03 | 496.60 | 498.80 | 488.00 | 493.00 | 450.82 | 609,888 |
| 2025-06-02 | 484.20 | 497.00 | 479.40 | 494.60 | 452.29 | 336,103 |
| 2025-05-30 | 486.40 | 496.20 | 484.20 | 488.40 | 446.62 | 1,017,408 |
| 2025-05-29 | 479.00 | 492.60 | 479.00 | 486.80 | 445.15 | 428,612 |
| 2025-05-28 | 482.40 | 493.80 | 482.40 | 485.40 | 443.87 | 795,907 |
| 2025-05-27 | 488.60 | 495.40 | 482.37 | 486.00 | 444.42 | 572,527 |
| 2025-05-23 | 490.00 | 490.00 | 470.00 | 482.40 | 441.13 | 716,142 |
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.