UK Markets close in 8 hrs 20 mins

OneSavings Bank Plc (OSB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
511.00+7.50 (+1.49%)
As of 04:45PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2022518.00529.50516.50527.00527.00781,813
20 May 2022507.00513.50506.50511.00511.001,845,247
19 May 2022514.50517.50497.40503.50503.504,228,121
18 May 2022525.00526.50517.00517.00517.00988,231
17 May 2022510.00521.25508.50517.00517.002,330,429
16 May 2022499.20515.50496.76513.00513.00619,117
13 May 2022498.40508.25494.80502.50502.50852,176
12 May 2022488.00498.20481.40495.20495.201,443,830
11 May 2022500.00501.00479.60500.00500.002,296,306
10 May 2022522.50522.50493.20496.60496.601,748,513
09 May 2022540.00543.25514.00514.00514.001,624,434
06 May 2022548.00550.50534.50539.00539.001,506,763
05 May 2022571.00572.80547.50547.50547.501,092,946
04 May 2022573.00573.00557.50565.00565.001,793,333
03 May 2022560.00563.00556.50558.50558.502,062,589
29 Apr 2022567.00567.00558.50561.50561.501,584,211
28 Apr 2022559.00566.50558.00560.00560.001,307,955
27 Apr 2022559.50561.00551.00554.00554.00900,050
26 Apr 2022565.00575.50560.50561.50561.501,116,124
25 Apr 2022567.00568.50557.50567.50567.502,683,884
22 Apr 2022584.50593.50568.50572.00572.001,398,675
21 Apr 2022598.50608.50591.50596.50596.501,054,890
20 Apr 2022587.50601.50586.50599.00599.001,228,750
19 Apr 2022584.00592.00581.50587.50587.50709,162
14 Apr 2022584.50586.00578.00584.00584.004,695,455
13 Apr 2022580.50585.00576.00585.00585.00895,141
12 Apr 2022588.50592.00580.50581.00581.004,729,899
11 Apr 2022589.50600.00585.50588.50588.50797,646
08 Apr 2022588.00593.50583.00590.00590.001,016,463
07 Apr 2022576.00590.50567.50585.00585.001,672,858
06 Apr 2022580.00584.50572.00573.50573.50994,163
05 Apr 2022572.50581.00569.00580.00580.001,493,802
04 Apr 2022579.00582.50563.50573.00573.001,006,234
01 Apr 2022573.00578.00564.50568.00568.00695,488
31 Mar 2022574.00576.00563.43566.50566.501,883,311
30 Mar 2022571.50572.00559.50566.50566.50763,842
29 Mar 2022569.50580.00562.00570.00570.001,029,894
28 Mar 2022580.50580.50562.50562.50562.50866,350
25 Mar 2022559.50567.50548.00565.50565.501,015,217
24 Mar 2022542.50549.50536.50547.50547.50797,564
23 Mar 2022557.50565.00552.00561.00561.001,079,824
22 Mar 2022554.00565.00554.00557.50557.50963,660
21 Mar 2022583.50592.00549.50550.00550.001,678,406
18 Mar 2022549.00573.50546.50567.50567.504,086,794
17 Mar 2022508.50549.50502.50544.50544.505,099,482
16 Mar 2022456.60476.20456.60475.60475.601,344,109
15 Mar 2022460.80465.40453.80456.80456.80789,973
14 Mar 2022454.80472.40454.60470.40470.401,422,178
11 Mar 2022446.40461.20443.80454.80454.80668,845
10 Mar 2022459.80463.60443.60445.80445.80645,857
09 Mar 2022421.60459.60418.40459.60459.601,940,125
08 Mar 2022420.20431.60418.80418.80418.802,137,561
07 Mar 2022445.20445.20407.00430.80430.802,171,030
04 Mar 2022468.40470.60445.20445.20445.20605,214
03 Mar 2022474.20487.80466.00468.40468.40685,701
02 Mar 2022465.00485.60464.00482.40482.40970,925
01 Mar 2022490.00504.50463.40474.40474.401,304,944
28 Feb 2022500.00502.50488.20500.50500.50903,054
25 Feb 2022484.20510.50484.20506.00506.002,493,578
24 Feb 2022505.00505.00479.46484.00484.00941,465
23 Feb 2022514.50525.00513.25513.50513.50882,171
22 Feb 2022513.50521.00509.00514.50514.50773,661
21 Feb 2022527.50531.00515.00519.50519.50429,565
18 Feb 2022542.50542.50526.50527.00527.001,090,697
17 Feb 2022549.50550.00529.50530.00530.00684,605
16 Feb 2022557.50561.50543.50550.00550.00789,922
15 Feb 2022545.50561.00540.50552.00552.00643,452
14 Feb 2022570.00570.00541.50546.50546.50575,918
11 Feb 2022573.50575.50563.00575.50575.50910,055
10 Feb 2022576.50576.50560.50569.00569.00826,400
09 Feb 2022560.00569.00554.50569.00569.00822,391
08 Feb 2022557.00560.00552.50556.00556.00448,740
07 Feb 2022542.00558.00542.00555.00555.00585,348
04 Feb 2022573.00573.00545.50546.00546.00459,307
03 Feb 2022559.00561.50554.51557.50557.50407,771
02 Feb 2022540.50563.50540.50561.00561.001,315,596
01 Feb 2022555.00555.50549.50553.50553.501,020,548
31 Jan 2022563.00563.50547.50548.50548.50490,705
28 Jan 2022563.00563.00554.50557.00557.001,059,197
27 Jan 2022553.50570.50553.19563.00563.001,106,476
26 Jan 2022558.50565.50556.75560.00560.00981,382
25 Jan 2022544.00556.00543.00555.00555.001,541,599
24 Jan 2022558.50560.50537.00540.00540.00458,718
21 Jan 2022559.50568.00553.50558.50558.50962,260
20 Jan 2022586.50588.51568.00568.00568.001,616,624
19 Jan 2022575.00582.50568.50576.00576.001,928,654
18 Jan 2022567.00573.00567.00573.00573.00371,318
17 Jan 2022555.50572.50555.50568.00568.00710,215
14 Jan 2022570.00570.00559.00570.00570.00806,655
13 Jan 2022559.00563.50553.23561.00561.00706,586
12 Jan 2022555.00558.00546.56555.50555.50263,759
11 Jan 2022552.00554.00547.50553.00553.001,587,150
10 Jan 2022550.50551.50544.50547.00547.001,935,913
07 Jan 2022548.50550.00541.00550.00550.00695,163
06 Jan 2022549.50549.50540.50547.50547.503,100,550
05 Jan 2022559.50562.25549.00549.00549.00392,572
04 Jan 2022558.50565.00555.00555.00555.001,092,780
31 Dec 2021548.00555.50548.00554.50554.50267,566
30 Dec 2021550.50556.00550.00552.00552.00234,039
29 Dec 2021546.00554.50546.00551.00551.00234,788
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...