OneSavings Bank (OSBL)

    459.00p

    10:19 26/03/25

    • 0.17% 0.80p
    • Today's Low & High
    • 455.20 / 463.00
    • Open / Previous Close
    • 461.20 / 458.20
    • 52-week range
    • 21.75% 82.00p
    • Volume
    • 21,031
    • Market Cap(million)
    • £1,115.74m

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    25-Mar-25 458.20p 447.40p 458.40p 447.40p 136,536 n/a
    24-Mar-25 447.00p 458.20p 460.80p 446.60p 142,462 n/a
    21-Mar-25 457.60p 460.80p 466.00p 453.60p 357,072 n/a
    20-Mar-25 460.30p 464.40p 466.00p 457.40p 258,569 n/a
    19-Mar-25 466.80p 472.10p 472.40p 461.60p 131,682 n/a
    18-Mar-25 474.20p 464.40p 480.00p 464.40p 238,160 n/a
    17-Mar-25 457.80p 458.40p 459.60p 452.10p 173,645 n/a
    14-Mar-25 453.60p 446.40p 455.20p 438.20p 457,909 n/a
    13-Mar-25 434.40p 420.00p 440.60p 395.40p 486,009 n/a
    12-Mar-25 420.60p 419.40p 427.20p 419.40p 292,549 n/a
    11-Mar-25 418.60p 424.40p 427.20p 415.80p 165,139 n/a
    10-Mar-25 427.40p 436.00p 436.00p 423.30p 113,095 n/a
    07-Mar-25 434.00p 436.40p 436.40p 427.00p 151,705 n/a
    06-Mar-25 432.90p 433.40p 434.80p 427.00p 90,467 n/a
    05-Mar-25 429.20p 429.40p 438.80p 421.60p 231,974 n/a
    04-Mar-25 422.80p 436.00p 437.00p 417.00p 244,334 n/a
    03-Mar-25 439.00p 445.40p 445.40p 434.80p 321,544 n/a
    28-Feb-25 441.60p 437.40p 443.80p 432.00p 199,260 n/a
    27-Feb-25 436.10p 427.20p 437.80p 427.00p 204,064 n/a
    26-Feb-25 428.00p 427.20p 430.60p 423.40p 180,167 n/a
    25-Feb-25 424.20p 419.30p 427.00p 416.80p 131,412 n/a
    24-Feb-25 417.30p 421.60p 422.00p 413.40p 129,590 n/a
    21-Feb-25 421.60p 421.80p 424.40p 419.20p 91,948 n/a
    20-Feb-25 418.00p 415.40p 420.20p 414.60p 208,603 n/a
    19-Feb-25 414.70p 420.00p 420.40p 413.30p 160,340 n/a