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 |
| 2026-09-18 | 517.50 | 518.00 | 510.00 | 511.50 | 511.50 | 2,652,491 |
| 2026-09-17 | 515.00 | 530.13 | 514.50 | 517.50 | 517.50 | 1,149,857 |
| 2026-09-16 | 509.00 | 530.69 | 507.50 | 519.00 | 519.00 | 1,367,589 |
| 2026-09-15 | 507.00 | 512.00 | 500.00 | 509.00 | 509.00 | 1,309,641 |
| 2026-09-14 | 518.00 | 518.00 | 506.50 | 508.00 | 508.00 | 723,804 |
| 2026-09-11 | 506.00 | 514.00 | 506.00 | 513.00 | 513.00 | 1,156,524 |
| 2026-09-10 | 510.00 | 513.50 | 507.35 | 512.00 | 512.00 | 859,040 |
| 2026-09-09 | 502.00 | 510.00 | 499.20 | 509.50 | 509.50 | 1,486,049 |
| 2026-09-08 | 509.50 | 512.00 | 501.00 | 509.00 | 509.00 | 1,282,557 |
| 2026-09-07 | 517.00 | 520.00 | 509.00 | 509.00 | 509.00 | 468,802 |
| 2026-09-04 | 518.00 | 521.00 | 514.50 | 516.00 | 516.00 | 1,039,845 |
| 2026-09-03 | 510.50 | 517.50 | 508.00 | 517.50 | 517.50 | 1,098,100 |
| 2026-09-02 | 512.00 | 518.50 | 506.50 | 511.50 | 511.50 | 1,435,877 |
| 2026-09-01 | 511.00 | 524.00 | 509.00 | 514.00 | 514.00 | 1,075,233 |
| 2026-08-28 | 515.00 | 518.50 | 507.50 | 514.50 | 514.50 | 1,396,722 |
| 2026-08-27 | 511.50 | 516.50 | 510.00 | 512.50 | 512.50 | 1,032,459 |
| 2026-08-26 | 512.00 | 517.50 | 509.50 | 510.50 | 510.50 | 1,758,450 |
| 2026-08-25 | 516.50 | 519.50 | 507.00 | 514.50 | 514.50 | 873,532 |
| 2026-08-24 | 519.00 | 524.00 | 514.00 | 515.00 | 515.00 | 699,769 |
| 2026-08-21 | 509.50 | 527.30 | 508.50 | 516.00 | 516.00 | 1,088,395 |
| 2026-08-20 | 510.00 | 514.18 | 506.50 | 512.00 | 512.00 | 1,109,715 |
| 2026-08-19 | 510.00 | 510.00 | 500.50 | 510.00 | 510.00 | 1,180,716 |
| 2026-08-18 | 505.50 | 515.50 | 502.00 | 506.50 | 506.50 | 1,855,757 |
| 2026-08-17 | 512.00 | 512.00 | 501.83 | 505.00 | 505.00 | 1,481,990 |
| 2026-08-14 | 501.50 | 505.00 | 500.00 | 504.50 | 504.50 | 1,824,687 |
| 2026-08-13 | 499.20 | 503.00 | 494.20 | 499.60 | 499.60 | 3,902,547 |
| 2026-08-12 | 509.50 | 519.00 | 502.50 | 510.00 | 498.20 | 6,546,559 |
| 2026-08-11 | 509.50 | 511.50 | 500.50 | 506.00 | 494.29 | 1,226,990 |
| 2026-08-10 | 517.50 | 521.50 | 506.00 | 508.00 | 496.25 | 1,202,166 |
| 2026-08-07 | 508.50 | 522.00 | 500.50 | 520.50 | 508.46 | 1,506,593 |
| 2026-08-06 | 500.00 | 519.00 | 480.80 | 507.00 | 495.27 | 3,729,757 |
| 2026-08-05 | 571.00 | 581.00 | 563.50 | 569.00 | 555.83 | 617,283 |
| 2026-08-04 | 570.50 | 570.50 | 558.50 | 567.00 | 553.88 | 423,211 |
| 2026-08-03 | 563.50 | 571.50 | 560.00 | 568.00 | 554.86 | 389,372 |
| 2026-07-31 | 565.50 | 568.50 | 555.00 | 556.50 | 543.62 | 379,072 |
| 2026-07-30 | 559.00 | 569.00 | 558.00 | 564.50 | 551.44 | 221,642 |
| 2026-07-29 | 560.50 | 567.00 | 557.00 | 561.50 | 548.51 | 303,484 |
Page 1 of 22 · 1,262 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.