UK Markets closed

OneSavings Bank Plc (OSB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
481.40+1.20 (+0.25%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021473.00484.60473.00481.40481.40914,199
13 May 2021477.20477.60463.00477.00477.00581,118
12 May 2021473.00484.60473.00481.40481.401,184,997
11 May 2021480.00486.60473.00480.20480.202,481,389
10 May 2021479.80499.00479.80487.20487.20807,781
07 May 2021474.00492.20474.00490.40490.40801,676
06 May 2021474.00485.00474.00482.40482.401,719,663
05 May 2021466.00481.20466.00480.60480.601,058,770
04 May 2021479.00488.40470.40472.00472.001,523,501
30 Apr 2021482.20499.30476.40479.20479.202,174,632
29 Apr 2021485.00488.60479.20482.20482.20644,898
28 Apr 2021480.40484.60480.00481.00481.003,322,494
27 Apr 2021478.80480.80474.40477.60477.60932,371
26 Apr 2021475.40482.60469.40480.00480.00547,284
23 Apr 2021463.20473.20461.20472.40472.40398,797
22 Apr 2021458.20466.00454.40465.00465.00352,959
21 Apr 2021470.00472.40452.00453.00453.00805,890
20 Apr 2021480.00480.00467.80468.40468.401,141,345
19 Apr 2021482.00488.80475.60477.40477.401,487,966
16 Apr 2021468.00485.56466.80479.00479.001,412,385
15 Apr 2021484.20490.78471.80471.80471.802,990,654
15 Apr 202114.5 Dividend
14 Apr 2021484.00494.20482.13494.20479.70564,104
13 Apr 20214.864.954.834.914.772,174,551
12 Apr 2021480.00484.40470.80483.20469.02545,536
09 Apr 2021475.20487.00468.80477.60463.591,958,793
08 Apr 2021450.00468.40450.00468.40454.661,347,452
07 Apr 2021450.00459.20448.00456.40443.01447,707
06 Apr 2021447.20452.80443.00448.20435.05501,714
01 Apr 2021420.00437.80420.00436.20423.40444,747
31 Mar 2021440.00440.00426.20426.20413.70827,516
30 Mar 2021434.00438.40427.80432.20419.52832,114
29 Mar 2021437.20444.00432.60432.60419.91247,854
26 Mar 2021443.40444.20437.20437.20424.37503,338
25 Mar 2021444.00444.00432.40438.80425.93396,410
24 Mar 2021434.00442.80426.80438.80425.93332,392
23 Mar 2021428.00439.00428.00436.00423.21309,315
22 Mar 2021440.00440.40427.60431.80419.13464,530
19 Mar 2021435.00440.40426.80433.40420.681,992,201
18 Mar 2021422.00451.80422.00440.00427.092,702,449
17 Mar 2021458.00464.40454.60461.80448.25497,266
16 Mar 2021456.40465.20455.00457.40443.981,217,968
15 Mar 2021462.00472.00457.80460.40446.89666,782
12 Mar 2021458.00459.20453.20458.40444.95402,461
11 Mar 2021454.00458.20446.20454.00440.68537,230
10 Mar 2021449.20460.20446.40452.60439.32321,044
09 Mar 2021459.40459.40445.80453.20439.90655,875
08 Mar 2021450.00453.80442.20447.80434.66958,048
05 Mar 2021445.00450.40438.60440.80427.87940,083
04 Mar 2021450.00450.00441.40445.80432.72530,068
03 Mar 2021438.00452.79438.00445.00431.941,084,228
02 Mar 2021445.00454.00427.60429.40416.801,086,086
01 Mar 2021446.20461.20446.20450.00436.80688,353
26 Feb 2021437.20454.60435.00443.60430.581,562,619
25 Feb 2021440.00445.80435.20443.80430.781,780,860
24 Feb 2021420.00436.40411.60436.00423.21652,570
23 Feb 2021409.00422.80408.80414.20402.05804,863
22 Feb 2021411.60420.40406.60409.00397.00840,222
19 Feb 2021407.80423.60406.20421.40409.04628,973
18 Feb 2021427.40428.00410.00410.00397.97477,498
17 Feb 2021446.20447.80424.40425.40412.92473,200
16 Feb 2021446.20456.60437.20440.20427.28820,228
15 Feb 2021430.80449.00428.57445.40432.33932,131
12 Feb 2021428.20429.20421.20423.60411.17859,359
11 Feb 2021416.60428.40416.60427.80415.251,306,578
10 Feb 2021427.20429.60418.40418.40406.12667,756
09 Feb 2021421.40432.80421.40427.20414.671,227,598
08 Feb 2021417.60427.00417.60426.40413.891,368,519
05 Feb 2021416.00426.00414.40417.40405.15941,356
04 Feb 2021412.80420.00407.00416.80404.57684,615
03 Feb 2021413.40422.00412.40413.20401.08598,184
02 Feb 2021404.80413.40402.60413.40401.27475,185
01 Feb 2021403.60415.60402.60403.60391.76482,590
29 Jan 2021398.20416.00390.60410.00397.971,897,640
28 Jan 2021400.00407.80390.00402.60390.791,086,249
27 Jan 2021413.80418.00404.80409.20397.19821,562
26 Jan 2021414.00421.80412.80419.60407.29636,014
25 Jan 2021422.40423.60413.20417.00404.77920,449
22 Jan 2021433.60433.60420.00422.00409.62898,592
21 Jan 2021428.60431.60424.20424.20411.75485,141
20 Jan 2021425.20434.00421.00427.00414.47351,758
19 Jan 2021429.60431.98423.60425.00412.53319,107
18 Jan 2021424.60429.40424.00427.60415.05253,074
15 Jan 2021422.20429.80421.60427.00414.47433,811
14 Jan 2021434.00434.00424.17429.20416.61380,905
13 Jan 2021425.20430.80420.00424.60412.14485,707
12 Jan 2021426.60441.80423.60425.80413.31587,989
11 Jan 2021441.80443.20429.20437.60424.76862,624
08 Jan 2021442.20446.80437.80441.80428.84600,566
07 Jan 2021439.80442.80433.00439.80426.90597,043
06 Jan 2021430.20440.20426.00435.80423.01493,288
05 Jan 2021415.00427.60413.60425.60413.11947,143
04 Jan 2021428.60431.40416.80417.80405.541,252,294
31 Dec 2020421.20426.92419.20423.60411.17194,122
30 Dec 2020437.40443.20424.20425.40412.92306,753
29 Dec 2020438.00444.00424.60437.40424.57618,752
24 Dec 2020437.00451.73432.60438.00425.15344,161
23 Dec 2020414.40439.20412.60436.60423.79567,087
22 Dec 2020404.60418.80404.60409.20397.19529,604
21 Dec 2020408.00419.80393.60401.00389.231,495,701
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...