Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Onesavings Bank Historic Prices

 
     
Date Open High Low Close Volume
Feb 19, 2020 432.81 440.80 431.80 440.80 795,109
Feb 18, 2020 434.60 437.80 430.20 431.40 670,089
Feb 17, 2020 442.006 442.80 434.80 437.20 2,283,188
Feb 14, 2020 438.20 443.80 436.20 438.20 355,147
Feb 13, 2020 437.40 445.80 435.952 440.00 657,735
Feb 12, 2020 439.20 443.55 430.40 440.60 2,885,500
Feb 11, 2020 440.00 440.00 426.60 432.80 439,906
Feb 10, 2020 426.00 435.40 422.20 430.60 494,544
Feb 7, 2020 430.60 430.60 420.40 424.40 261,814
Feb 6, 2020 423.80 431.00 421.80 424.40 664,175
Feb 5, 2020 440.00 440.40 425.00 425.60 893,252
Feb 4, 2020 425.80 437.40 425.80 436.20 513,915
Feb 3, 2020 423.20 429.40 423.20 427.80 6,856,612
Jan 31, 2020 440.00 440.00 424.80 426.60 1,018,568
Jan 30, 2020 431.20 437.80 429.00 432.60 1,043,827
Jan 29, 2020 432.80 434.60 426.40 434.00 821,088
Jan 28, 2020 414.20 432.40 414.20 429.80 656,209
Jan 27, 2020 412.80 419.60 412.40 416.60 910,891
Jan 24, 2020 410.20 428.00 410.20 420.40 936,395
Jan 23, 2020 405.00 412.60 405.00 409.40 472,520
Jan 22, 2020 410.40 412.58 405.40 410.80 817,393
Jan 21, 2020 408.00 414.40 408.00 410.20 392,938
Jan 20, 2020 412.40 417.20 410.00 410.40 888,022
Jan 17, 2020 410.80 419.00 410.80 412.60 1,289,420
Jan 16, 2020 412.668 418.80 410.60 414.00 1,430,604
Jan 15, 2020 419.00 419.00 410.223 414.00 3,619,056
Jan 14, 2020 418.296 423.602 416.00 416.80 643,089
Jan 13, 2020 417.00 422.60 415.285 420.00 411,597
Jan 10, 2020 415.80 422.60 414.60 419.60 479,254
Jan 9, 2020 427.60 429.80 417.80 421.20 3,973,606
Jan 8, 2020 420.00 424.978 415.263 424.00 2,682,865
Jan 7, 2020 425.00 431.40 421.40 423.00 1,428,172
Jan 6, 2020 433.80 439.256 425.80 427.40 575,344
Jan 3, 2020 447.648 447.648 437.20 440.20 509,453
Jan 2, 2020 430.00 447.24 430.00 443.80 918,920
Jan 1, 2020 436.00 436.00 427.20 433.40 215,285
Dec 31, 2019 436.00 436.00 427.20 433.40 215,285
Dec 30, 2019 434.00 437.656 426.40 427.60 451,883
Dec 27, 2019 428.20 433.80 419.00 431.00 298,004
Dec 26, 2019 423.60 429.80 423.60 429.80 78,006
Dec 25, 2019 423.60 429.80 423.60 429.80 78,006
Dec 24, 2019 423.60 429.80 423.60 429.80 78,006
Dec 23, 2019 424.40 429.60 423.00 425.40 391,046
Dec 20, 2019 422.60 426.40 419.20 422.80 993,790
Dec 19, 2019 408.80 426.743 408.80 422.00 3,890,030
Dec 18, 2019 428.703 430.40 414.60 415.80 2,648,822
Dec 17, 2019 441.00 447.77 421.20 429.40 2,330,697
Dec 16, 2019 442.80 455.40 436.60 452.00 3,624,941
Dec 13, 2019 440.00 461.00 428.60 445.00 11,056,767
Dec 12, 2019 400.20 405.20 398.00 402.00 1,342,015
Showing 1 to 50 of 260