OneSavings Bank PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	479.40	485.20	477.20	481.00	481.00	360,544
2026-10-20	480.20	483.44	470.80	479.40	479.40	450,145
2026-10-19	494.80	494.80	480.20	482.00	482.00	785,860
2026-10-16	495.80	499.00	492.20	495.80	495.80	671,421
2026-10-15	493.80	505.00	490.60	496.00	496.00	1,036,510
2026-10-14	493.40	503.50	490.00	493.80	493.80	2,206,164
2026-10-13	495.80	501.50	491.80	491.80	491.80	924,771
2026-10-12	489.60	495.76	480.40	492.80	492.80	635,611
2026-10-09	473.00	489.60	473.00	486.60	486.60	878,660
2026-10-08	480.00	487.80	472.00	473.60	473.60	1,011,539
2026-10-07	488.80	497.00	483.00	485.40	485.40	950,034
2026-10-06	490.00	498.00	490.00	494.00	494.00	535,893
2026-10-05	493.00	497.80	490.40	491.20	491.20	479,176
2026-10-02	494.00	504.00	491.00	493.60	493.60	783,509
2026-10-01	509.50	509.50	493.20	493.20	493.20	1,103,204
2026-09-30	511.00	517.50	508.00	511.50	511.50	818,218
2026-09-29	511.50	519.00	507.00	508.00	508.00	424,765
2026-09-28	506.50	519.00	505.50	508.50	508.50	818,194
2026-09-25	509.50	511.50	502.50	504.00	504.00	513,326
2026-09-24	506.50	509.50	501.50	501.50	501.50	1,070,134
2026-09-23	519.50	520.00	506.00	506.00	506.00	779,289
2026-09-22	521.00	523.50	513.00	514.00	514.00	401,721
2026-09-21	510.00	525.50	510.00	520.00	520.00	1,752,343

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.