OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	480.00	483.60	470.60	481.40	440.22	763,099
2025-05-21	477.80	487.80	476.60	478.80	437.84	415,996
2025-05-20	483.60	484.20	477.80	484.20	442.78	731,810
2025-05-19	477.40	482.60	470.40	480.00	438.94	862,051
2025-05-16	484.20	491.20	478.00	480.20	439.12	594,743
2025-05-15	477.20	481.40	470.20	479.60	438.57	1,232,166
2025-05-14	473.00	479.80	472.40	472.60	432.17	728,890
2025-05-13	461.20	477.00	460.00	473.00	432.53	1,060,801
2025-05-12	477.00	488.80	466.40	466.40	426.50	1,099,189
2025-05-09	490.80	493.20	480.20	482.20	440.95	479,635
2025-05-08	483.20	488.40	479.40	487.40	445.70	590,453
2025-05-07	480.40	481.40	474.40	479.00	438.02	694,906
2025-05-06	484.80	490.00	467.60	477.40	436.56	781,093
2025-05-02	481.00	484.20	469.20	481.00	439.85	2,022,335
2025-05-01	476.60	482.60	466.20	479.60	438.57	901,003
2025-04-30	460.20	482.20	460.20	474.00	433.45	2,255,760
2025-04-29	472.60	480.20	467.60	468.80	428.69	1,306,092
2025-04-28	462.40	472.00	462.40	469.60	429.43	731,719
2025-04-25	456.00	464.40	454.00	462.00	422.48	1,036,042
2025-04-24	446.20	458.20	445.00	455.00	416.07	460,277
2025-04-23	446.80	455.60	438.80	449.00	410.59	623,297
2025-04-22	439.40	442.80	431.80	439.40	401.81	371,048
2025-04-17	433.40	438.40	429.60	437.00	399.61	421,920
2025-04-16	428.80	432.00	425.20	432.00	395.04	562,710
2025-04-15	421.40	431.40	419.40	430.60	393.76	601,553
2025-04-14	409.60	423.00	406.00	419.40	383.52	670,965
2025-04-11	415.60	415.60	399.40	405.80	371.08	706,349
2025-04-10	418.00	421.80	405.00	405.40	370.72	1,204,857
2025-04-09	396.20	405.00	389.80	392.40	358.83	1,474,960
2025-04-08	395.60	416.60	391.00	408.20	373.28	1,048,906
2025-04-07	372.80	419.00	360.60	391.00	357.55	1,750,989
2025-04-04	419.40	426.80	387.20	392.80	359.20	1,555,935
2025-04-03	428.20	434.60	422.60	422.80	386.63	845,472
2025-04-02	432.40	437.00	427.00	436.80	399.43	580,226
2025-04-01	434.80	442.20	432.00	433.60	396.51	769,650
2025-03-31	430.60	434.20	422.40	429.20	392.48	970,674
2025-03-28	430.00	462.18	429.80	435.40	398.15	1,578,670
2025-03-27	434.40	437.20	426.60	432.80	395.77	1,130,999
2025-03-26	461.20	465.20	451.40	457.20	397.15	578,399
2025-03-25	447.40	459.80	446.40	459.80	399.40	648,956
2025-03-24	461.20	461.20	446.20	446.20	387.59	669,521
2025-03-21	456.60	466.80	453.60	458.60	398.36	1,738,051
2025-03-20	460.00	466.80	457.40	459.20	398.88	871,894
2025-03-19	473.60	473.80	461.40	465.00	403.92	759,978
2025-03-18	465.00	480.10	462.00	474.40	412.09	1,127,778
2025-03-17	460.60	461.00	452.20	460.00	399.58	1,246,813
2025-03-14	446.60	456.40	420.81	455.60	395.76	1,609,378
2025-03-13	421.40	442.60	392.80	438.60	380.99	1,441,068
2025-03-12	416.20	427.06	416.20	420.40	365.18	1,199,568
2025-03-11	427.60	427.60	415.80	418.20	363.27	706,019
2025-03-10	442.40	442.40	422.80	425.40	369.52	1,885,392
2025-03-07	440.60	440.60	427.40	434.40	377.34	478,550
2025-03-06	438.00	438.00	426.87	432.20	375.43	1,876,176
2025-03-05	430.00	439.60	421.80	432.00	375.26	543,986
2025-03-04	432.80	441.80	417.20	422.60	367.09	690,288
2025-03-03	433.60	448.00	433.60	437.40	379.95	1,289,754
2025-02-28	440.00	444.00	432.00	444.00	385.68	2,069,899
2025-02-27	427.20	437.80	425.80	437.20	379.77	652,537
2025-02-26	427.60	430.60	423.40	428.60	372.30	611,911
2025-02-25	419.00	427.00	415.40	424.00	368.31	1,669,392

← NewerPage 7 of 22 · 1,268 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.