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
Jun 2, 2020 283.60 287.60 277.60 278.80 997,251
Jun 1, 2020 285.00 288.80 278.20 281.20 768,172
May 29, 2020 282.60 287.00 275.20 277.60 1,216,405
May 28, 2020 294.00 299.00 282.00 286.00 960,654
May 27, 2020 269.40 291.40 269.40 291.40 1,391,714
May 26, 2020 255.40 271.80 255.193 271.60 1,468,766
May 25, 2020 251.60 0.00 0.00 253.80 0
May 22, 2020 251.60 254.80 244.40 253.80 877,048
May 21, 2020 253.40 262.00 251.80 255.00 881,365
May 20, 2020 257.40 259.40 245.602 259.40 680,772
May 19, 2020 254.80 263.00 249.40 257.60 1,120,279
May 18, 2020 256.00 268.00 241.80 249.20 1,177,074
May 15, 2020 236.80 256.592 233.00 251.40 1,207,469
May 14, 2020 235.00 238.20 221.20 234.60 1,004,625
May 13, 2020 242.80 251.00 234.882 240.00 1,041,887
May 12, 2020 248.00 258.40 242.60 245.80 1,217,829
May 11, 2020 257.00 261.60 239.00 245.40 1,615,191
May 8, 2020 0.00 0.00 0.00 256.00 0
May 7, 2020 245.40 256.00 244.00 256.00 953,684
May 6, 2020 244.80 260.40 238.00 245.00 1,629,171
May 5, 2020 234.60 243.20 231.80 242.80 594,850
May 4, 2020 231.60 232.368 223.80 230.00 633,633
May 1, 2020 235.80 237.20 228.02 235.00 404,596
Apr 30, 2020 262.00 267.00 238.20 244.00 1,513,577
Apr 29, 2020 236.20 258.80 235.965 257.20 2,077,081
Apr 28, 2020 217.60 239.00 217.60 236.00 1,068,179
Apr 27, 2020 218.80 225.40 213.80 216.60 743,684
Apr 24, 2020 217.60 223.40 213.40 214.60 1,019,604
Apr 23, 2020 208.00 225.40 208.00 221.80 1,944,443
Apr 22, 2020 210.60 215.00 205.00 207.00 1,181,385
Apr 21, 2020 205.80 209.163 197.30 205.60 1,125,370
Apr 20, 2020 216.80 224.60 205.20 209.80 715,236
Apr 17, 2020 219.40 230.00 217.409 221.20 1,608,539
Apr 16, 2020 209.60 217.20 203.20 213.20 801,960
Apr 15, 2020 222.00 226.00 202.40 208.80 887,640
Apr 14, 2020 230.80 236.20 220.80 222.40 1,387,363
Apr 13, 2020 225.80 0.00 0.00 228.40 0
Apr 10, 2020 225.80 264.80 225.80 228.40 3,083,484
Apr 9, 2020 225.80 264.80 225.80 228.40 3,083,484
Apr 8, 2020 224.40 233.60 200.82 231.80 2,921,089
Apr 7, 2020 205.20 239.60 205.20 228.00 1,778,577
Apr 6, 2020 197.10 207.94 193.10 202.60 2,261,088
Apr 3, 2020 192.80 193.70 182.50 191.70 2,026,841
Apr 2, 2020 207.60 210.00 180.20 190.00 6,298,565
Apr 1, 2020 235.40 237.80 204.80 204.80 2,444,535
Mar 31, 2020 249.00 255.60 241.00 250.80 1,210,891
Mar 30, 2020 255.20 255.20 230.757 244.80 1,742,427
Mar 27, 2020 259.60 259.608 244.00 251.20 1,346,187
Mar 26, 2020 244.40 264.40 242.08 264.40 2,191,245
Mar 25, 2020 218.00 263.992 214.00 260.20 2,471,121
Showing 1 to 50 of 260