UK Markets closed

OneSavings Bank Plc (OSB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
508.00+8.40 (+1.68%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021499.20505.00495.40495.80495.80606,287
25 Nov 2021510.00513.50505.27513.00513.00562,664
24 Nov 2021508.00514.50502.50503.50503.501,593,526
23 Nov 2021507.00518.50507.00514.50514.50268,665
22 Nov 2021510.00514.00505.00511.00511.00529,025
19 Nov 2021520.50520.50501.00508.00508.00431,466
18 Nov 2021496.00510.00496.00508.00508.002,232,372
17 Nov 2021487.80504.00487.80499.60499.602,026,131
16 Nov 2021505.00505.00495.80495.80495.801,594,973
15 Nov 2021505.50509.50499.20503.50503.50929,496
12 Nov 2021514.00514.00495.00500.50500.50980,176
11 Nov 2021511.50518.50500.50501.50501.501,397,141
10 Nov 2021487.20502.00485.00497.60497.602,911,069
09 Nov 2021507.50507.50484.60486.40486.402,904,759
08 Nov 2021493.80500.50490.60494.80494.801,902,332
05 Nov 2021493.40501.50490.00494.20494.20523,095
04 Nov 2021499.60500.50489.60492.60492.60824,904
03 Nov 2021496.00504.00496.00499.40499.40345,237
02 Nov 2021510.00510.99496.40499.00499.00754,374
01 Nov 2021506.50511.00501.50507.00507.00401,042
29 Oct 2021496.40511.50496.40505.00505.00563,417
28 Oct 2021497.80512.00497.80503.00503.00849,341
27 Oct 2021497.20512.00497.20509.50509.50502,600
26 Oct 2021496.20510.50496.20509.50509.50351,844
25 Oct 2021501.00510.50501.00506.50506.50717,441
22 Oct 2021502.00510.50498.80505.00505.00649,623
21 Oct 2021501.00512.00501.00506.00506.00627,810
20 Oct 2021515.00515.00505.00513.00513.002,524,149
19 Oct 2021509.50516.50508.50515.00515.00286,921
18 Oct 2021497.60512.00497.60506.50506.50270,881
15 Oct 2021518.50518.50507.50510.00510.00572,735
14 Oct 2021502.50509.50502.50509.00509.00727,487
13 Oct 2021521.50521.50505.00505.00505.001,507,658
12 Oct 2021502.00514.51502.00514.50514.50825,268
11 Oct 2021509.50523.00508.00509.50509.50751,031
08 Oct 2021511.50511.50501.50509.50509.50317,046
07 Oct 2021507.50507.50492.20502.00502.00652,225
06 Oct 2021499.60503.50492.80494.40494.40379,807
05 Oct 2021501.00505.50499.20503.50503.50575,248
04 Oct 2021509.00509.00496.60497.80497.80446,589
01 Oct 2021494.60504.50492.00502.00502.00664,541
30 Sept 2021507.00511.50497.60500.50500.50664,100
29 Sept 2021491.00504.00491.00502.00502.00743,728
28 Sept 2021512.00517.00496.00497.80497.80379,784
27 Sept 2021510.50510.50500.00506.00506.00452,312
24 Sept 2021512.50512.50495.40500.00500.00240,453
23 Sept 2021498.00502.50495.40501.00501.00275,345
22 Sept 2021476.20495.00476.20493.60493.60299,640
21 Sept 2021486.60489.00478.40480.60480.60440,114
20 Sept 2021498.00498.40481.60482.40482.401,047,509
17 Sept 2021493.60502.50489.80502.50502.501,689,166
16 Sept 2021490.00494.60487.20494.20494.20487,019
15 Sept 2021482.20490.34482.20488.40488.40448,796
14 Sept 2021489.40493.80484.60484.60484.601,362,446
13 Sept 2021486.20491.80479.80490.40490.40933,089
10 Sept 2021492.20493.40481.60482.00482.00335,072
09 Sept 2021491.00492.20482.60489.20489.201,515,002
08 Sept 2021495.20499.60490.60490.60490.60472,990
07 Sept 2021507.00507.00497.20497.80497.80274,613
06 Sept 2021501.50506.50499.00504.50504.50829,811
03 Sept 2021507.00510.50498.80500.50500.50533,645
02 Sept 2021505.00509.00501.50506.50506.50659,181
01 Sept 2021514.50516.00505.50505.50505.50797,522
31 Aug 2021506.00513.50504.50509.50509.502,019,768
27 Aug 2021511.50511.50502.24506.00506.00767,125
26 Aug 2021517.00517.00501.50504.50504.502,386,013
26 Aug 20214.9 Dividend
25 Aug 2021502.00509.50497.74509.50504.60423,391
24 Aug 2021498.80502.50494.60502.50497.67395,131
23 Aug 2021516.50516.50498.40498.60493.80740,517
20 Aug 2021499.60509.50488.80506.00501.13847,229
19 Aug 2021490.20519.50487.40497.00492.221,365,274
18 Aug 2021483.00497.00480.00491.00486.28966,569
17 Aug 2021479.00489.40479.00480.20475.58351,156
16 Aug 2021494.60502.00482.60488.00483.31460,405
13 Aug 2021500.50504.50497.40500.00495.191,247,713
12 Aug 2021487.80505.00487.80501.50496.68880,575
11 Aug 2021496.40504.50496.40498.00493.21697,153
10 Aug 2021491.80498.20490.80496.40491.63298,375
09 Aug 2021478.00500.50478.00498.40493.61436,274
06 Aug 2021476.00491.80476.00489.80485.09888,619
05 Aug 2021485.80488.20481.40487.00482.32893,855
04 Aug 2021479.60489.40479.60486.40481.72532,395
03 Aug 2021487.00492.20482.60484.60479.941,065,398
02 Aug 2021484.80492.20483.80486.60481.92578,282
30 Jul 2021475.40486.80475.20484.00479.35797,446
29 Jul 2021485.40492.20478.40485.20480.532,313,810
28 Jul 2021471.80493.40471.80485.40480.73869,525
27 Jul 2021472.20480.20467.00478.20473.60587,032
26 Jul 2021475.60475.60460.00473.00468.45294,379
23 Jul 2021469.80469.80462.60467.40462.90225,855
22 Jul 2021462.40471.00460.00460.40455.97278,014
21 Jul 2021438.40464.20438.40462.40457.95313,679
20 Jul 2021442.40450.60442.40448.40444.09692,697
19 Jul 2021450.20450.60436.60436.60432.40425,296
16 Jul 2021470.60470.60457.20457.20452.80434,742
15 Jul 2021452.20464.80452.20462.80458.35490,182
14 Jul 2021465.80468.00461.40461.80457.36596,383
13 Jul 2021472.40474.80464.20465.00460.53346,858
12 Jul 2021474.80480.54463.20469.60465.08271,592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...