OneSavings Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 560.50 | 560.50 | 548.50 | 553.50 | 516.56 | 1,224,505 |
| 2025-11-07 | 550.50 | 554.00 | 541.00 | 550.00 | 513.30 | 941,771 |
| 2025-11-06 | 530.50 | 552.50 | 529.00 | 552.50 | 515.63 | 1,094,677 |
| 2025-11-05 | 526.50 | 540.00 | 526.00 | 526.00 | 490.90 | 1,022,202 |
| 2025-11-04 | 536.00 | 540.50 | 529.21 | 535.00 | 499.30 | 853,526 |
| 2025-11-03 | 546.50 | 546.50 | 532.50 | 538.00 | 502.10 | 579,204 |
| 2025-10-31 | 551.50 | 551.50 | 537.00 | 539.00 | 503.03 | 888,680 |
| 2025-10-30 | 546.00 | 546.80 | 535.00 | 544.00 | 507.70 | 1,045,899 |
| 2025-10-29 | 546.00 | 550.00 | 542.00 | 544.00 | 507.70 | 807,741 |
| 2025-10-28 | 549.00 | 553.50 | 542.00 | 546.50 | 510.03 | 420,280 |
| 2025-10-27 | 564.50 | 564.50 | 550.00 | 550.00 | 513.30 | 656,982 |
| 2025-10-24 | 560.00 | 560.00 | 546.00 | 553.50 | 516.56 | 1,056,885 |
| 2025-10-23 | 552.00 | 555.00 | 547.50 | 553.50 | 516.56 | 1,382,624 |
| 2025-10-22 | 542.00 | 552.50 | 537.50 | 550.00 | 513.30 | 1,017,460 |
← NewerPage 5 of 5 · 254 trading days
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.