OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	565.00	566.50	553.50	559.50	546.55	525,550
2026-07-27	567.00	570.00	559.50	562.00	549.00	229,450
2026-07-24	552.50	563.00	546.50	561.50	548.51	304,867
2026-07-23	556.50	562.00	548.50	553.50	540.69	501,510
2026-07-22	562.50	566.50	555.50	558.00	545.09	562,499
2026-07-21	553.50	561.50	551.00	561.50	548.51	605,706
2026-07-20	551.00	562.00	548.00	556.00	543.14	437,387
2026-07-17	550.00	554.50	543.00	554.50	541.67	318,853
2026-07-16	550.50	556.00	546.50	553.00	540.21	512,721
2026-07-15	539.00	553.00	535.50	553.00	540.21	470,211
2026-07-14	540.00	548.00	536.00	547.00	534.34	307,300
2026-07-13	544.50	547.50	532.50	545.50	532.88	364,501
2026-07-10	540.00	550.50	540.00	550.50	537.76	1,302,001
2026-07-09	544.50	546.50	533.50	541.00	528.48	431,876
2026-07-08	549.00	549.00	529.50	539.00	526.53	647,966
2026-07-07	538.00	555.00	538.00	548.00	535.32	592,837
2026-07-06	546.00	547.50	534.50	546.00	533.37	707,383
2026-07-03	543.00	547.00	537.00	544.00	531.41	291,573
2026-07-02	532.00	544.50	522.50	541.00	528.48	480,865
2026-07-01	521.00	536.50	518.00	534.00	521.64	394,835
2026-06-30	520.50	525.00	517.07	519.00	506.99	862,414
2026-06-29	535.00	535.00	519.00	519.00	506.99	2,692,589
2026-06-26	534.50	540.00	526.50	535.00	522.62	437,576
2026-06-25	533.00	541.50	527.50	538.50	526.04	679,904
2026-06-24	509.00	530.00	509.00	530.00	517.74	977,581
2026-06-23	515.50	524.00	512.00	522.00	509.92	558,146
2026-06-22	520.50	524.50	513.50	520.00	507.97	345,917
2026-06-19	519.50	523.50	516.50	519.50	507.48	1,474,524
2026-06-18	520.00	526.50	515.00	525.00	512.85	496,645
2026-06-17	532.00	532.00	522.00	523.50	511.39	380,686
2026-06-16	520.00	527.50	515.00	524.00	511.88	457,932
2026-06-15	529.50	529.50	517.00	519.00	506.99	806,094
2026-06-12	505.00	519.50	504.50	518.00	506.01	325,740
2026-06-11	498.40	508.00	496.20	501.50	489.90	529,955
2026-06-10	500.50	508.50	493.80	502.00	490.39	468,792
2026-06-09	500.50	508.50	497.40	497.80	486.28	550,459
2026-06-08	499.40	505.50	496.00	497.00	485.50	483,148
2026-06-05	499.40	511.00	499.40	502.00	490.39	321,597
2026-06-04	500.00	508.00	500.00	504.50	492.83	864,422
2026-06-03	502.50	512.00	500.50	501.00	489.41	738,302
2026-06-02	511.00	516.00	494.00	506.00	494.29	1,093,398
2026-06-01	519.50	519.50	505.00	505.00	493.32	477,875
2026-05-29	518.00	520.00	513.00	516.50	504.55	1,208,349
2026-05-28	515.50	516.00	507.50	512.50	500.64	669,382
2026-05-27	513.00	522.50	511.00	518.00	506.01	689,105
2026-05-26	505.00	512.00	505.00	510.00	498.20	732,079
2026-05-22	502.50	504.50	495.80	501.50	489.90	821,901
2026-05-21	494.00	504.50	492.80	501.00	489.41	1,174,379
2026-05-20	491.60	501.50	489.40	495.00	483.55	986,780
2026-05-19	500.00	501.00	491.60	491.60	480.23	4,902,316
2026-05-18	490.80	498.80	487.00	493.40	481.98	786,800
2026-05-15	486.80	496.60	484.60	491.80	480.42	2,569,909
2026-05-14	486.00	494.80	483.40	494.80	483.35	968,003
2026-05-13	494.00	494.00	479.00	484.20	473.00	1,358,823
2026-05-12	508.50	509.50	483.40	486.40	475.15	2,096,423
2026-05-11	511.00	516.50	509.85	511.00	499.18	667,203
2026-05-08	510.00	521.00	508.00	514.50	502.60	514,067
2026-05-07	526.00	526.50	515.00	516.00	504.06	1,112,601
2026-05-06	505.00	528.50	505.00	520.50	508.46	1,573,744
2026-05-05	525.00	528.00	513.50	516.00	504.06	2,921,458

← NewerPage 2 of 5 · 254 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.