OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	411.20	424.60	411.20	419.00	363.96	668,665
2025-02-21	422.20	424.40	418.20	421.00	365.70	767,237
2025-02-20	415.00	422.20	414.20	419.80	364.66	588,440
2025-02-19	417.60	421.00	413.40	414.60	360.14	400,326
2025-02-18	420.00	421.20	416.00	417.80	362.92	1,040,192
2025-02-17	420.40	424.60	416.40	417.60	362.75	722,824
2025-02-14	417.20	424.00	414.60	419.80	364.66	774,150
2025-02-13	410.60	418.00	409.70	415.00	360.49	769,881
2025-02-12	425.60	426.00	409.20	412.80	358.58	784,147
2025-02-11	426.00	426.00	420.80	423.40	367.79	383,939
2025-02-10	420.80	428.20	417.60	423.00	367.44	551,400
2025-02-07	415.40	431.80	415.40	421.80	366.40	345,993
2025-02-06	408.80	424.40	407.80	423.80	368.13	1,681,974
2025-02-05	406.00	415.00	404.00	409.00	355.28	1,247,066
2025-02-04	404.60	410.20	403.80	407.00	353.54	494,795
2025-02-03	412.80	417.40	403.80	408.60	354.93	422,134
2025-01-31	403.80	422.20	403.00	421.40	366.05	990,224
2025-01-30	390.40	405.80	390.40	403.60	350.59	452,373
2025-01-29	394.20	403.60	394.20	399.40	346.94	370,293
2025-01-28	390.00	401.60	383.80	398.40	346.07	786,922
2025-01-27	390.00	394.20	378.40	390.00	338.77	817,691
2025-01-24	390.00	395.80	390.00	391.00	339.64	386,619
2025-01-23	397.20	398.80	389.20	393.60	341.90	363,030
2025-01-22	395.00	403.00	395.00	398.40	346.07	505,827
2025-01-21	392.00	398.80	390.00	396.40	344.33	266,396
2025-01-20	393.40	393.40	384.40	391.60	340.16	938,789
2025-01-17	389.40	392.00	383.20	387.60	336.69	610,067
2025-01-16	392.00	394.40	382.00	386.00	335.30	820,846
2025-01-15	374.80	388.00	374.20	388.00	337.03	974,845
2025-01-14	367.40	371.40	357.68	366.00	317.92	1,480,604
2025-01-13	373.60	373.60	361.80	366.40	318.27	680,150
2025-01-10	375.60	377.00	363.80	364.00	316.19	773,817
2025-01-09	365.00	375.49	355.80	370.00	321.40	1,502,277
2025-01-08	396.00	406.40	363.60	363.80	316.01	1,593,113
2025-01-07	390.00	395.00	387.80	390.40	339.12	1,125,569
2025-01-06	398.00	405.40	390.20	393.60	341.90	743,609
2025-01-03	397.80	405.40	390.00	395.80	343.81	555,419
2025-01-02	405.00	407.20	394.80	398.40	346.07	444,000
2024-12-31	399.00	406.00	397.40	404.60	351.45	206,407
2024-12-30	396.00	397.40	392.80	397.40	345.20	538,321
2024-12-27	393.00	397.00	389.40	396.60	344.51	386,308
2024-12-24	390.00	397.80	390.00	393.00	341.38	319,331
2024-12-23	390.00	395.60	386.80	393.00	341.38	469,746
2024-12-20	388.60	394.60	386.20	392.40	340.86	2,156,800
2024-12-19	385.60	394.20	381.60	393.00	341.38	1,097,590
2024-12-18	411.60	416.80	382.20	392.00	340.51	1,685,638
2024-12-17	428.00	434.20	419.40	419.40	364.31	749,320
2024-12-16	428.00	435.60	428.00	434.00	376.99	337,389
2024-12-13	423.60	432.20	420.00	431.00	374.39	353,320
2024-12-12	422.60	433.00	421.00	427.80	371.61	1,084,405
2024-12-11	420.00	427.40	418.40	420.60	365.35	420,865
2024-12-10	425.00	427.00	421.40	423.00	367.44	485,826
2024-12-09	426.40	431.40	423.80	425.80	369.87	515,091
2024-12-06	418.40	428.60	415.40	425.60	369.70	504,188
2024-12-05	408.20	421.23	408.20	421.20	365.87	998,927
2024-12-04	410.00	413.80	405.60	413.00	358.75	898,844
2024-12-03	391.60	408.40	390.80	408.00	354.41	868,436
2024-12-02	403.20	409.60	392.80	393.00	341.38	825,880
2024-11-29	396.60	403.20	392.00	402.40	349.54	566,732
2024-11-28	384.60	397.60	382.80	397.20	345.03	471,245

← NewerPage 8 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.