OneSavings Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	525.00	528.00	513.50	516.00	504.06	2,921,458
2026-05-01	520.00	535.00	520.00	521.50	509.43	494,591
2026-04-30	502.00	528.50	496.40	528.00	515.78	1,317,176
2026-04-29	516.00	519.00	506.00	506.00	494.29	1,038,618
2026-04-28	525.00	534.00	503.50	513.50	501.62	3,757,859
2026-04-27	551.00	551.00	529.50	529.50	517.25	452,308
2026-04-24	541.50	545.50	534.50	534.50	522.13	626,741
2026-04-23	547.00	558.50	545.00	546.00	533.37	562,910
2026-04-22	560.50	564.00	550.50	556.00	543.14	1,177,269
2026-04-21	568.00	570.50	560.00	560.00	547.04	1,405,516
2026-04-20	564.50	566.50	557.50	561.00	548.02	667,057
2026-04-17	556.00	570.00	552.00	567.50	554.37	679,585
2026-04-16	561.50	564.50	553.50	554.50	541.67	381,792
2026-04-15	557.00	561.50	553.50	554.00	541.18	827,136
2026-04-14	551.50	559.50	544.00	559.50	546.55	1,609,203
2026-04-13	547.00	549.50	541.00	549.50	536.79	502,021
2026-04-10	542.50	550.00	539.00	545.50	532.88	1,086,479
2026-04-09	541.00	546.50	534.00	540.00	527.51	1,652,125
2026-04-08	543.50	550.50	536.00	542.50	529.95	1,611,585
2026-04-07	515.00	526.00	513.00	520.00	507.97	1,281,055
2026-04-02	510.00	517.50	503.50	513.00	501.13	3,912,177
2026-04-01	537.00	546.50	529.50	540.00	503.96	1,070,839
2026-03-31	517.50	529.00	517.00	520.00	485.30	2,101,106
2026-03-30	513.00	526.00	488.61	516.50	482.03	1,857,441
2026-03-27	528.00	531.00	493.98	515.50	481.10	838,820
2026-03-26	543.00	543.50	506.13	527.00	491.83	1,094,801
2026-03-25	542.00	555.50	542.00	549.50	512.83	570,354
2026-03-24	547.00	547.00	536.00	538.00	502.10	699,511
2026-03-23	528.50	549.50	518.00	538.50	502.56	1,406,748
2026-03-20	553.50	553.50	534.50	536.50	500.70	3,532,756
2026-03-19	560.00	565.50	524.93	545.00	508.63	1,349,788
2026-03-18	570.00	574.00	561.50	566.00	528.23	2,234,303
2026-03-17	560.50	569.50	557.00	564.50	526.83	666,734
2026-03-16	566.00	570.50	560.50	560.50	523.10	476,928
2026-03-13	563.00	571.50	554.00	568.50	530.56	549,593
2026-03-12	575.50	575.50	564.50	567.00	529.16	803,191
2026-03-11	579.50	579.50	569.50	574.00	535.69	1,534,805
2026-03-10	573.50	588.50	573.00	583.00	544.09	1,239,671
2026-03-09	558.50	570.00	547.00	570.00	531.96	925,731
2026-03-06	577.50	585.50	567.50	571.50	533.36	862,280
2026-03-05	584.50	584.50	547.50	574.50	536.16	1,599,864
2026-03-04	559.50	581.00	559.50	567.50	529.63	1,003,134
2026-03-03	594.50	594.50	568.50	575.00	536.63	1,875,674
2026-03-02	604.50	605.50	586.00	602.00	561.83	2,360,148
2026-02-27	624.50	624.50	606.00	610.50	569.76	1,081,713
2026-02-26	610.00	615.00	605.00	615.00	573.96	509,134
2026-02-25	591.50	614.50	591.50	608.00	567.43	830,305
2026-02-24	596.00	601.00	589.88	594.50	554.83	642,537
2026-02-23	612.00	612.00	590.00	594.00	554.36	743,057
2026-02-20	584.00	614.00	584.00	607.50	566.96	522,008
2026-02-19	618.50	618.50	594.00	601.00	560.89	655,520
2026-02-18	607.50	612.50	602.50	612.50	571.63	619,191
2026-02-17	592.50	605.00	590.50	605.00	564.63	632,992
2026-02-16	593.00	604.00	590.00	593.00	553.43	1,739,863
2026-02-13	589.00	595.50	585.50	590.00	550.63	851,749
2026-02-12	599.00	603.50	581.00	588.00	548.76	1,272,640
2026-02-11	602.50	604.50	588.00	590.00	550.63	915,209
2026-02-10	597.00	607.00	591.50	603.00	562.76	820,419
2026-02-09	603.00	605.50	587.00	597.00	557.16	1,602,334
2026-02-06	615.50	615.50	598.00	603.00	562.76	968,758

← NewerPage 3 of 5 · 255 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.