OneSavings Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 384.60 | 397.60 | 382.80 | 397.20 | 345.03 | 471,245 |
| 2024-11-27 | 384.00 | 389.00 | 380.40 | 383.20 | 332.87 | 366,938 |
| 2024-11-26 | 383.40 | 388.00 | 381.20 | 384.00 | 333.56 | 409,404 |
| 2024-11-25 | 384.00 | 388.40 | 376.20 | 386.20 | 335.47 | 1,205,539 |
| 2024-11-22 | 381.20 | 385.60 | 377.20 | 378.80 | 329.04 | 549,325 |
| 2024-11-21 | 378.80 | 383.80 | 376.00 | 382.00 | 331.82 | 244,786 |
| 2024-11-20 | 373.60 | 382.40 | 373.60 | 382.40 | 332.17 | 373,567 |
| 2024-11-19 | 380.40 | 384.40 | 372.60 | 380.20 | 330.26 | 463,983 |
| 2024-11-18 | 373.80 | 380.00 | 373.00 | 380.00 | 330.09 | 668,551 |
| 2024-11-15 | 366.20 | 378.20 | 366.20 | 373.40 | 324.35 | 1,125,382 |
| 2024-11-14 | 368.40 | 372.20 | 367.60 | 369.00 | 320.53 | 917,928 |
| 2024-11-13 | 369.00 | 374.80 | 366.40 | 368.20 | 319.84 | 1,032,982 |
| 2024-11-12 | 376.80 | 380.80 | 370.60 | 372.60 | 323.66 | 671,908 |
| 2024-11-11 | 377.60 | 381.40 | 371.40 | 379.80 | 329.91 | 539,881 |
| 2024-11-08 | 360.00 | 371.40 | 360.00 | 370.80 | 322.09 | 1,162,473 |
| 2024-11-07 | 362.20 | 367.60 | 358.60 | 366.60 | 318.45 | 977,180 |
| 2024-11-06 | 351.40 | 376.20 | 351.40 | 360.00 | 312.71 | 2,437,115 |
| 2024-11-05 | 349.20 | 354.40 | 343.60 | 346.20 | 300.73 | 1,810,683 |
| 2024-11-04 | 353.60 | 357.60 | 348.40 | 351.20 | 305.07 | 1,167,135 |
| 2024-11-01 | 357.00 | 359.00 | 348.40 | 353.80 | 307.33 | 1,570,334 |
| 2024-10-31 | 360.80 | 372.20 | 353.80 | 353.80 | 307.33 | 1,717,675 |
| 2024-10-30 | 358.60 | 379.20 | 357.40 | 367.20 | 318.97 | 1,021,415 |
| 2024-10-29 | 375.00 | 376.60 | 360.20 | 360.20 | 312.89 | 997,598 |
| 2024-10-28 | 375.00 | 379.92 | 369.60 | 371.00 | 322.27 | 1,006,003 |
| 2024-10-25 | 381.00 | 385.20 | 372.80 | 372.80 | 323.83 | 894,460 |
| 2024-10-24 | 382.60 | 382.60 | 373.60 | 376.80 | 327.31 | 990,929 |
| 2024-10-23 | 388.00 | 388.00 | 372.20 | 372.20 | 323.31 | 941,495 |
| 2024-10-22 | 386.80 | 386.80 | 372.60 | 378.80 | 329.04 | 814,629 |
| 2024-10-21 | 395.00 | 395.00 | 377.60 | 379.00 | 329.22 | 723,272 |
| 2024-10-18 | 390.00 | 393.40 | 384.20 | 388.00 | 337.03 | 671,512 |
| 2024-10-17 | 394.00 | 394.80 | 388.48 | 390.60 | 339.29 | 1,133,370 |
| 2024-10-16 | 382.00 | 391.20 | 381.60 | 385.80 | 335.12 | 1,036,390 |
| 2024-10-15 | 391.00 | 392.80 | 382.60 | 384.60 | 334.08 | 1,042,880 |
| 2024-10-14 | 388.40 | 389.00 | 383.00 | 389.00 | 337.90 | 662,568 |
| 2024-10-11 | 386.40 | 388.60 | 382.00 | 385.60 | 334.95 | 570,633 |
| 2024-10-10 | 395.00 | 395.00 | 386.60 | 386.60 | 335.82 | 503,784 |
| 2024-10-09 | 389.80 | 391.60 | 386.20 | 390.60 | 339.29 | 646,911 |
| 2024-10-08 | 384.00 | 388.20 | 383.60 | 386.00 | 335.30 | 651,766 |
| 2024-10-07 | 398.60 | 398.60 | 384.60 | 389.40 | 338.25 | 756,894 |
| 2024-10-04 | 384.80 | 394.80 | 379.60 | 392.20 | 340.68 | 667,641 |
| 2024-10-03 | 385.20 | 389.00 | 379.60 | 383.80 | 333.39 | 545,257 |
| 2024-10-02 | 389.20 | 394.60 | 380.40 | 381.20 | 331.13 | 739,097 |
| 2024-10-01 | 389.00 | 397.36 | 385.00 | 389.20 | 338.08 | 988,024 |
| 2024-09-30 | 397.80 | 397.80 | 384.60 | 389.00 | 337.90 | 1,040,728 |
| 2024-09-27 | 394.00 | 394.00 | 385.20 | 391.00 | 339.64 | 658,624 |
| 2024-09-26 | 390.40 | 392.00 | 384.20 | 386.00 | 335.30 | 858,605 |
| 2024-09-25 | 383.20 | 388.60 | 380.40 | 381.20 | 331.13 | 1,609,450 |
| 2024-09-24 | 388.00 | 388.00 | 378.20 | 383.00 | 332.69 | 908,674 |
| 2024-09-23 | 387.00 | 387.00 | 372.80 | 380.00 | 330.09 | 685,272 |
| 2024-09-20 | 380.00 | 385.60 | 377.40 | 378.80 | 329.04 | 3,685,993 |
| 2024-09-19 | 388.40 | 389.20 | 380.20 | 384.00 | 333.56 | 830,765 |
| 2024-09-18 | 389.80 | 389.80 | 377.60 | 382.80 | 332.52 | 732,301 |
| 2024-09-17 | 389.60 | 393.60 | 379.81 | 380.00 | 330.09 | 1,141,390 |
| 2024-09-16 | 384.80 | 390.20 | 376.40 | 390.20 | 338.95 | 747,936 |
| 2024-09-13 | 384.40 | 388.20 | 380.60 | 385.00 | 334.43 | 711,352 |
| 2024-09-12 | 376.00 | 386.40 | 368.00 | 384.60 | 334.08 | 1,260,000 |
| 2024-09-11 | 377.00 | 378.00 | 371.20 | 375.00 | 325.74 | 1,352,809 |
| 2024-09-10 | 370.00 | 377.40 | 369.60 | 372.40 | 323.48 | 1,019,822 |
| 2024-09-09 | 368.40 | 373.16 | 366.40 | 370.80 | 322.09 | 1,256,716 |
| 2024-09-06 | 376.00 | 378.00 | 365.00 | 366.20 | 318.10 | 865,417 |
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.