OneSavings Bank PLC (OSB.L) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 512.00 | 518.50 | 507.00 | 511.50 | -0.49% | 1,077,621 |
| 2026-09-01 | 511.00 | 524.00 | 509.00 | 514.00 | -0.10% | 1,075,233 |
| 2026-08-28 | 515.00 | 518.50 | 507.50 | 514.50 | +0.39% | 1,396,722 |
| 2026-08-27 | 511.50 | 516.50 | 510.00 | 512.50 | +0.39% | 1,032,459 |
| 2026-08-26 | 512.00 | 517.50 | 509.50 | 510.50 | -0.78% | 1,758,450 |
| 2026-08-25 | 516.50 | 519.50 | 507.00 | 514.50 | -0.10% | 873,532 |
| 2026-08-24 | 519.00 | 524.00 | 514.00 | 515.00 | -0.19% | 699,769 |
| 2026-08-21 | 509.50 | 527.30 | 508.50 | 516.00 | +0.78% | 1,088,395 |
| 2026-08-20 | 510.00 | 514.17 | 506.50 | 512.00 | +0.39% | 1,109,715 |
| 2026-08-19 | 510.00 | 510.00 | 500.50 | 510.00 | +0.69% | 1,180,716 |
| 2026-08-18 | 505.50 | 515.50 | 502.00 | 506.50 | +0.30% | 1,855,757 |
| 2026-08-17 | 512.00 | 512.00 | 501.82 | 505.00 | +0.10% | 1,481,990 |
| 2026-08-14 | 501.50 | 505.00 | 500.00 | 504.50 | +0.98% | 1,824,687 |
| 2026-08-13 | 499.20 | 503.00 | 494.20 | 499.60 | -2.04% | 3,902,547 |
| 2026-08-12 | 509.50 | 519.00 | 502.50 | 510.00 | +0.79% | 6,546,559 |
| 2026-08-11 | 509.50 | 511.50 | 500.50 | 506.00 | -0.39% | 1,226,990 |
| 2026-08-10 | 517.50 | 521.50 | 506.00 | 508.00 | -2.40% | 1,202,166 |
| 2026-08-07 | 508.50 | 522.00 | 500.50 | 520.50 | +2.66% | 1,506,593 |
| 2026-08-06 | 500.00 | 519.00 | 480.80 | 507.00 | -10.90% | 3,729,757 |
| 2026-08-05 | 571.00 | 581.00 | 563.50 | 569.00 | +0.35% | 617,283 |
| 2026-08-04 | 570.50 | 570.50 | 558.50 | 567.00 | -0.18% | 423,211 |
| 2026-08-03 | 563.50 | 571.50 | 560.00 | 568.00 | +2.07% | 389,372 |
| 2026-07-31 | 565.50 | 568.50 | 555.00 | 556.50 | -1.42% | 379,072 |
| 2026-07-30 | 559.00 | 569.00 | 558.00 | 564.50 | +0.53% | 221,642 |
| 2026-07-29 | 560.50 | 567.00 | 557.00 | 561.50 | +0.36% | 303,484 |
| 2026-07-28 | 565.00 | 566.50 | 553.50 | 559.50 | -0.44% | 525,550 |
| 2026-07-27 | 567.00 | 570.00 | 559.50 | 562.00 | +0.09% | 229,450 |
| 2026-07-24 | 552.50 | 563.00 | 546.50 | 561.50 | +1.45% | 304,867 |
| 2026-07-23 | 556.50 | 562.00 | 548.50 | 553.50 | -0.81% | 501,510 |
| 2026-07-22 | 562.50 | 566.50 | 555.50 | 558.00 | -0.62% | 562,499 |
| 2026-07-21 | 553.50 | 561.50 | 551.00 | 561.50 | +0.99% | 605,706 |
| 2026-07-20 | 551.00 | 562.00 | 548.00 | 556.00 | +0.27% | 437,387 |
| 2026-07-17 | 550.00 | 554.50 | 543.00 | 554.50 | +0.27% | 318,853 |
| 2026-07-16 | 550.50 | 556.00 | 546.50 | 553.00 | +0.00% | 512,721 |
| 2026-07-15 | 539.00 | 553.00 | 535.50 | 553.00 | +1.10% | 470,211 |
| 2026-07-14 | 540.00 | 548.00 | 536.00 | 547.00 | +0.27% | 307,300 |
| 2026-07-13 | 544.50 | 547.50 | 532.50 | 545.50 | -0.91% | 364,501 |
| 2026-07-10 | 540.00 | 550.50 | 540.00 | 550.50 | +1.76% | 1,302,001 |
| 2026-07-09 | 544.50 | 546.50 | 533.50 | 541.00 | +0.37% | 431,876 |
| 2026-07-08 | 549.00 | 549.00 | 529.50 | 539.00 | -1.64% | 647,966 |
| 2026-07-07 | 538.00 | 555.00 | 538.00 | 548.00 | +0.37% | 592,837 |
| 2026-07-06 | 546.00 | 547.50 | 534.50 | 546.00 | +0.37% | 707,383 |
| 2026-07-03 | 543.00 | 547.00 | 537.00 | 544.00 | +0.55% | 291,573 |
| 2026-07-02 | 532.00 | 544.50 | 522.50 | 541.00 | +1.31% | 480,865 |
| 2026-07-01 | 521.00 | 536.50 | 518.00 | 534.00 | +2.89% | 394,835 |
| 2026-06-30 | 520.50 | 525.00 | 517.07 | 519.00 | +0.00% | 862,414 |
| 2026-06-29 | 535.00 | 535.00 | 519.00 | 519.00 | -2.99% | 2,692,589 |
| 2026-06-26 | 534.50 | 540.00 | 526.50 | 535.00 | -0.65% | 437,576 |
| 2026-06-25 | 533.00 | 541.50 | 527.50 | 538.50 | +1.60% | 679,904 |
| 2026-06-24 | 509.00 | 530.00 | 509.00 | 530.00 | +1.53% | 977,581 |
| 2026-06-23 | 515.50 | 524.00 | 512.00 | 522.00 | +0.38% | 558,146 |
| 2026-06-22 | 520.50 | 524.50 | 513.50 | 520.00 | +0.10% | 345,917 |
| 2026-06-19 | 519.50 | 523.50 | 516.50 | 519.50 | -1.05% | 1,474,524 |
| 2026-06-18 | 520.00 | 526.50 | 515.00 | 525.00 | +0.29% | 496,645 |
| 2026-06-17 | 532.00 | 532.00 | 522.00 | 523.50 | -0.10% | 380,686 |
| 2026-06-16 | 520.00 | 527.50 | 515.00 | 524.00 | +0.96% | 457,932 |
| 2026-06-15 | 529.50 | 529.50 | 517.00 | 519.00 | +0.19% | 806,094 |
| 2026-06-12 | 505.00 | 519.50 | 504.50 | 518.00 | +3.29% | 325,740 |
| 2026-06-11 | 498.40 | 508.00 | 496.20 | 501.50 | -0.10% | 529,955 |
| 2026-06-10 | 500.50 | 508.50 | 493.80 | 502.00 | +0.84% | 468,792 |
| 2026-06-09 | 500.50 | 508.50 | 497.40 | 497.80 | +0.16% | 550,459 |
| 2026-06-08 | 499.40 | 505.50 | 496.00 | 497.00 | -1.00% | 483,148 |
| 2026-06-05 | 499.40 | 511.00 | 499.40 | 502.00 | -0.50% | 321,597 |
| 2026-06-04 | 500.00 | 508.00 | 500.00 | 504.50 | +0.70% | 864,422 |
| 2026-06-03 | 502.50 | 512.00 | 500.50 | 501.00 | -0.99% | 738,302 |
| 2026-06-02 | 511.00 | 516.00 | 494.00 | 506.00 | +0.20% | 1,093,398 |
| 2026-06-01 | 519.50 | 519.50 | 505.00 | 505.00 | -2.23% | 477,875 |
| 2026-05-29 | 518.00 | 520.00 | 513.00 | 516.50 | +0.78% | 1,208,349 |
| 2026-05-28 | 515.50 | 516.00 | 507.50 | 512.50 | -1.06% | 669,382 |
| 2026-05-27 | 513.00 | 522.50 | 511.00 | 518.00 | +1.57% | 689,105 |
| 2026-05-26 | 505.00 | 512.00 | 505.00 | 510.00 | +1.69% | 732,079 |
| 2026-05-22 | 502.50 | 504.50 | 495.80 | 501.50 | +0.10% | 821,901 |
| 2026-05-21 | 494.00 | 504.50 | 492.80 | 501.00 | +1.21% | 1,174,379 |
| 2026-05-20 | 491.60 | 501.50 | 489.40 | 495.00 | +0.69% | 986,780 |
| 2026-05-19 | 500.00 | 501.00 | 491.60 | 491.60 | -0.36% | 4,902,316 |
| 2026-05-18 | 490.80 | 498.80 | 487.00 | 493.40 | +0.33% | 786,800 |
| 2026-05-15 | 486.80 | 496.60 | 484.60 | 491.80 | -0.61% | 2,569,909 |
| 2026-05-14 | 486.00 | 494.80 | 483.40 | 494.80 | +2.19% | 968,003 |
| 2026-05-13 | 494.00 | 494.00 | 479.00 | 484.20 | -0.45% | 1,358,823 |
| 2026-05-12 | 508.50 | 509.50 | 483.40 | 486.40 | -4.81% | 2,096,423 |
| 2026-05-11 | 511.00 | 516.50 | 509.85 | 511.00 | -0.68% | 667,203 |
| 2026-05-08 | 510.00 | 521.00 | 508.00 | 514.50 | -0.29% | 514,067 |
| 2026-05-07 | 526.00 | 526.50 | 515.00 | 516.00 | -0.86% | 1,112,601 |
| 2026-05-06 | 505.00 | 528.50 | 505.00 | 520.50 | +0.87% | 1,573,744 |
| 2026-05-05 | 525.00 | 528.00 | 513.50 | 516.00 | -1.05% | 2,921,458 |
| 2026-05-01 | 520.00 | 535.00 | 520.00 | 521.50 | -1.23% | 494,591 |
| 2026-04-30 | 502.00 | 528.50 | 496.40 | 528.00 | +4.35% | 1,317,176 |
| 2026-04-29 | 516.00 | 519.00 | 506.00 | 506.00 | -1.46% | 1,038,618 |
| 2026-04-28 | 525.00 | 534.00 | 503.50 | 513.50 | -3.02% | 3,757,859 |
| 2026-04-27 | 551.00 | 551.00 | 529.50 | 529.50 | -0.94% | 452,308 |
| 2026-04-24 | 541.50 | 545.50 | 534.50 | 534.50 | -2.11% | 626,741 |
| 2026-04-23 | 547.00 | 558.50 | 545.00 | 546.00 | -1.80% | 562,910 |
| 2026-04-22 | 560.50 | 564.00 | 550.50 | 556.00 | -0.71% | 1,177,269 |
| 2026-04-21 | 568.00 | 570.50 | 560.00 | 560.00 | -0.18% | 1,405,516 |
| 2026-04-20 | 564.50 | 566.50 | 557.50 | 561.00 | -1.15% | 667,057 |
| 2026-04-17 | 556.00 | 570.00 | 552.00 | 567.50 | +2.34% | 679,585 |
| 2026-04-16 | 561.50 | 564.50 | 553.50 | 554.50 | +0.09% | 381,792 |
| 2026-04-15 | 557.00 | 561.50 | 553.50 | 554.00 | -0.98% | 827,136 |
| 2026-04-14 | 551.50 | 559.50 | 544.00 | 559.50 | +1.82% | 1,609,203 |
| 2026-04-13 | 547.00 | 549.50 | 541.00 | 549.50 | +0.73% | 502,021 |
| 2026-04-10 | 542.50 | 550.00 | 539.00 | 545.50 | +1.02% | 1,086,479 |
| 2026-04-09 | 541.00 | 546.50 | 534.00 | 540.00 | -0.46% | 1,652,125 |
| 2026-04-08 | 543.50 | 550.50 | 536.00 | 542.50 | +4.33% | 1,611,585 |
| 2026-04-07 | 515.00 | 526.00 | 513.00 | 520.00 | +1.36% | 1,281,055 |
| 2026-04-02 | 510.00 | 517.50 | 503.50 | 513.00 | -5.00% | 3,912,177 |
| 2026-04-01 | 537.00 | 546.50 | 529.50 | 540.00 | +3.85% | 1,070,839 |
| 2026-03-31 | 517.50 | 529.00 | 517.00 | 520.00 | +0.68% | 2,101,106 |
| 2026-03-30 | 513.00 | 526.00 | 488.61 | 516.50 | +0.19% | 1,857,441 |
| 2026-03-27 | 528.00 | 531.00 | 493.98 | 515.50 | -2.18% | 838,820 |
| 2026-03-26 | 543.00 | 543.50 | 506.13 | 527.00 | -4.09% | 1,094,801 |
| 2026-03-25 | 542.00 | 555.50 | 542.00 | 549.50 | +2.14% | 570,354 |
| 2026-03-24 | 547.00 | 547.00 | 536.00 | 538.00 | -0.09% | 699,511 |
| 2026-03-23 | 528.50 | 549.50 | 518.00 | 538.50 | +0.37% | 1,406,748 |
| 2026-03-20 | 553.50 | 553.50 | 534.50 | 536.50 | -1.56% | 3,532,756 |
| 2026-03-19 | 560.00 | 565.50 | 524.93 | 545.00 | -3.71% | 1,349,788 |
| 2026-03-18 | 570.00 | 574.00 | 561.50 | 566.00 | +0.27% | 2,234,303 |
| 2026-03-17 | 560.50 | 569.50 | 557.00 | 564.50 | +0.71% | 666,734 |
| 2026-03-16 | 566.00 | 570.50 | 560.50 | 560.50 | -1.41% | 476,928 |
| 2026-03-13 | 563.00 | 571.50 | 554.00 | 568.50 | +0.26% | 549,593 |
| 2026-03-12 | 575.50 | 575.50 | 564.50 | 567.00 | -1.22% | 803,191 |
| 2026-03-11 | 579.50 | 579.50 | 569.50 | 574.00 | -1.54% | 1,534,805 |
| 2026-03-10 | 573.50 | 588.50 | 573.00 | 583.00 | +2.28% | 1,239,671 |
| 2026-03-09 | 558.50 | 570.00 | 547.00 | 570.00 | -0.26% | 925,731 |
| 2026-03-06 | 577.50 | 585.50 | 567.50 | 571.50 | -0.52% | 862,280 |
| 2026-03-05 | 584.50 | 584.50 | 547.50 | 574.50 | +1.23% | 1,599,864 |
| 2026-03-04 | 559.50 | 581.00 | 559.50 | 567.50 | -1.30% | 1,003,134 |
| 2026-03-03 | 594.50 | 594.50 | 568.50 | 575.00 | -4.49% | 1,875,674 |
| 2026-03-02 | 604.50 | 605.50 | 586.00 | 602.00 | -1.39% | 2,360,148 |
| 2026-02-27 | 624.50 | 624.50 | 606.00 | 610.50 | -0.73% | 1,081,713 |
| 2026-02-26 | 610.00 | 615.00 | 605.00 | 615.00 | +1.15% | 509,134 |
| 2026-02-25 | 591.50 | 614.50 | 591.50 | 608.00 | +2.27% | 830,305 |
| 2026-02-24 | 596.00 | 601.00 | 589.88 | 594.50 | +0.08% | 642,537 |
| 2026-02-23 | 612.00 | 612.00 | 590.00 | 594.00 | -2.22% | 743,057 |
| 2026-02-20 | 584.00 | 614.00 | 584.00 | 607.50 | +1.08% | 522,008 |
| 2026-02-19 | 618.50 | 618.50 | 594.00 | 601.00 | -1.88% | 655,520 |
| 2026-02-18 | 607.50 | 612.50 | 602.50 | 612.50 | +1.24% | 619,191 |
| 2026-02-17 | 592.50 | 605.00 | 590.50 | 605.00 | +2.02% | 632,992 |
| 2026-02-16 | 593.00 | 604.00 | 590.00 | 593.00 | +0.51% | 1,739,863 |
| 2026-02-13 | 589.00 | 595.50 | 585.50 | 590.00 | +0.34% | 851,749 |
| 2026-02-12 | 599.00 | 603.50 | 581.00 | 588.00 | -0.34% | 1,272,640 |
| 2026-02-11 | 602.50 | 604.50 | 588.00 | 590.00 | -2.16% | 915,209 |
| 2026-02-10 | 597.00 | 607.00 | 591.50 | 603.00 | +1.01% | 820,419 |
| 2026-02-09 | 603.00 | 605.50 | 587.00 | 597.00 | -1.00% | 1,602,334 |
| 2026-02-06 | 615.50 | 615.50 | 598.00 | 603.00 | +0.08% | 968,758 |
| 2026-02-05 | 612.50 | 616.00 | 599.50 | 602.50 | -1.87% | 1,008,163 |
| 2026-02-04 | 618.50 | 628.00 | 613.50 | 614.00 | +0.00% | 1,840,163 |
| 2026-02-03 | 621.50 | 626.00 | 613.00 | 614.00 | -0.81% | 1,109,251 |
| 2026-02-02 | 620.00 | 621.29 | 606.00 | 619.00 | +1.39% | 1,098,786 |
| 2026-01-30 | 604.50 | 615.00 | 598.50 | 610.50 | +1.33% | 1,046,115 |
| 2026-01-29 | 605.00 | 611.50 | 600.00 | 602.50 | -0.41% | 1,572,746 |
| 2026-01-28 | 620.00 | 624.00 | 598.50 | 605.00 | -2.42% | 1,972,065 |
| 2026-01-27 | 630.00 | 634.50 | 616.50 | 620.00 | -1.59% | 976,316 |
| 2026-01-26 | 631.00 | 634.50 | 621.50 | 630.00 | +0.80% | 1,298,177 |
| 2026-01-23 | 617.00 | 626.50 | 617.00 | 625.00 | -0.64% | 502,098 |
| 2026-01-22 | 630.50 | 636.50 | 618.50 | 629.00 | +0.80% | 1,528,285 |
| 2026-01-21 | 615.00 | 631.50 | 615.00 | 624.00 | -1.11% | 1,029,823 |
| 2026-01-20 | 635.50 | 637.00 | 620.00 | 631.00 | -0.94% | 275,537 |
| 2026-01-19 | 630.00 | 638.00 | 617.00 | 637.00 | +0.31% | 562,990 |
| 2026-01-16 | 647.50 | 647.50 | 633.00 | 635.00 | -0.39% | 448,395 |
| 2026-01-15 | 627.00 | 637.50 | 624.00 | 637.50 | +1.92% | 628,988 |
| 2026-01-14 | 621.00 | 625.50 | 615.50 | 625.50 | +1.13% | 727,347 |
| 2026-01-13 | 622.00 | 630.00 | 614.50 | 618.50 | -1.20% | 485,919 |
| 2026-01-12 | 625.00 | 632.50 | 611.00 | 626.00 | -0.63% | 361,075 |
| 2026-01-09 | 635.00 | 636.30 | 623.00 | 630.00 | -0.87% | 479,688 |
| 2026-01-08 | 626.00 | 636.00 | 626.00 | 635.50 | +0.08% | 549,894 |
| 2026-01-07 | 642.00 | 642.50 | 631.50 | 635.00 | -1.24% | 1,613,070 |
| 2026-01-06 | 641.50 | 644.00 | 628.00 | 643.00 | +1.02% | 2,628,872 |
| 2026-01-05 | 641.00 | 644.00 | 627.78 | 636.50 | -0.55% | 777,948 |
| 2026-01-02 | 639.00 | 644.50 | 637.39 | 640.00 | +0.39% | 1,944,522 |
| 2025-12-31 | 630.00 | 646.50 | 630.00 | 637.50 | -0.93% | 246,634 |
| 2025-12-30 | 639.00 | 646.00 | 637.50 | 643.50 | +0.55% | 326,345 |
| 2025-12-29 | 629.00 | 643.50 | 629.00 | 640.00 | +0.55% | 424,591 |
| 2025-12-24 | 640.00 | 644.50 | 636.00 | 636.50 | -0.24% | 241,284 |
| 2025-12-23 | 635.00 | 643.50 | 632.50 | 638.00 | +0.71% | 699,096 |
| 2025-12-22 | 628.00 | 634.50 | 626.50 | 633.50 | +0.24% | 472,592 |
| 2025-12-19 | 629.00 | 638.50 | 624.50 | 632.00 | +2.85% | 1,595,497 |
| 2025-12-18 | 603.00 | 614.50 | 601.50 | 614.50 | +1.99% | 428,590 |
| 2025-12-17 | 600.50 | 607.50 | 598.00 | 602.50 | +0.25% | 467,353 |
| 2025-12-16 | 596.00 | 605.00 | 593.00 | 601.00 | +0.84% | 693,181 |
| 2025-12-15 | 597.50 | 597.50 | 590.00 | 596.00 | +0.42% | 726,274 |
| 2025-12-12 | 594.00 | 596.00 | 588.25 | 593.50 | +0.76% | 721,839 |
| 2025-12-11 | 570.50 | 590.50 | 570.00 | 589.00 | +3.24% | 897,941 |
| 2025-12-10 | 561.50 | 574.00 | 561.50 | 570.50 | +0.35% | 2,179,749 |
| 2025-12-09 | 567.50 | 581.00 | 567.50 | 568.50 | -0.35% | 974,255 |
| 2025-12-08 | 581.50 | 581.50 | 563.50 | 570.50 | +1.06% | 353,501 |
| 2025-12-05 | 565.50 | 575.50 | 564.50 | 564.50 | -0.27% | 451,950 |
| 2025-12-04 | 560.00 | 572.50 | 560.00 | 566.00 | -0.35% | 860,808 |
| 2025-12-03 | 581.00 | 581.00 | 567.96 | 568.00 | -2.15% | 642,053 |
| 2025-12-02 | 568.50 | 580.50 | 566.50 | 580.50 | +1.84% | 926,307 |
| 2025-12-01 | 571.00 | 572.00 | 562.00 | 570.00 | -0.44% | 1,579,998 |
| 2025-11-28 | 584.00 | 588.00 | 572.50 | 572.50 | -1.89% | 523,337 |
| 2025-11-27 | 570.00 | 583.55 | 563.50 | 583.50 | +2.82% | 369,617 |
| 2025-11-26 | 558.00 | 568.00 | 546.00 | 567.50 | +2.07% | 1,329,091 |
| 2025-11-25 | 531.00 | 556.00 | 531.00 | 556.00 | +2.11% | 302,396 |
| 2025-11-24 | 544.50 | 546.00 | 536.50 | 544.50 | +1.40% | 684,634 |
| 2025-11-21 | 529.00 | 540.50 | 527.50 | 537.00 | +0.47% | 434,893 |
| 2025-11-20 | 540.50 | 544.50 | 534.50 | 534.50 | -0.56% | 427,754 |
| 2025-11-19 | 532.50 | 543.50 | 532.50 | 537.50 | -0.09% | 945,519 |
| 2025-11-18 | 543.50 | 545.00 | 535.00 | 538.00 | -1.19% | 814,103 |
| 2025-11-17 | 558.50 | 560.00 | 544.50 | 544.50 | -2.42% | 446,835 |
| 2025-11-14 | 550.00 | 558.00 | 542.00 | 558.00 | +0.27% | 678,208 |
| 2025-11-13 | 552.50 | 560.50 | 545.00 | 556.50 | -0.54% | 671,358 |
| 2025-11-12 | 561.00 | 564.00 | 558.00 | 559.50 | -0.36% | 469,727 |
| 2025-11-11 | 557.50 | 562.00 | 553.00 | 561.50 | +1.45% | 628,564 |
| 2025-11-10 | 560.50 | 560.50 | 548.50 | 553.50 | +0.64% | 1,224,505 |
| 2025-11-07 | 550.50 | 554.00 | 541.00 | 550.00 | -0.45% | 941,771 |
| 2025-11-06 | 530.50 | 552.50 | 529.00 | 552.50 | +5.04% | 1,094,677 |
| 2025-11-05 | 526.50 | 540.00 | 526.00 | 526.00 | -1.68% | 1,022,202 |
| 2025-11-04 | 536.00 | 540.50 | 529.21 | 535.00 | -0.56% | 853,526 |
| 2025-11-03 | 546.50 | 546.50 | 532.50 | 538.00 | -0.19% | 579,204 |
| 2025-10-31 | 551.50 | 551.50 | 537.00 | 539.00 | -0.92% | 888,680 |
| 2025-10-30 | 546.00 | 546.80 | 535.00 | 544.00 | +0.00% | 1,045,899 |
| 2025-10-29 | 546.00 | 550.00 | 542.00 | 544.00 | -0.46% | 807,741 |
| 2025-10-28 | 549.00 | 553.50 | 542.00 | 546.50 | -0.64% | 420,280 |
| 2025-10-27 | 564.50 | 564.50 | 550.00 | 550.00 | -0.63% | 656,982 |
| 2025-10-24 | 560.00 | 560.00 | 546.00 | 553.50 | +0.00% | 1,056,885 |
| 2025-10-23 | 552.00 | 555.00 | 547.50 | 553.50 | +0.64% | 1,382,624 |
| 2025-10-22 | 542.00 | 552.50 | 537.50 | 550.00 | +2.42% | 1,017,460 |
| 2025-10-21 | 541.00 | 546.50 | 537.00 | 537.00 | -0.46% | 482,376 |
| 2025-10-20 | 540.50 | 549.50 | 539.50 | 539.50 | +0.47% | 508,609 |
| 2025-10-17 | 541.50 | 544.00 | 529.50 | 537.00 | -1.56% | 698,727 |
| 2025-10-16 | 557.00 | 560.00 | 544.50 | 545.50 | -1.80% | 556,818 |
| 2025-10-15 | 564.50 | 565.00 | 553.50 | 555.50 | -1.24% | 479,402 |
| 2025-10-14 | 559.00 | 563.00 | 554.00 | 562.50 | +0.36% | 373,096 |
| 2025-10-13 | 554.00 | 564.00 | 552.31 | 560.50 | +1.63% | 344,101 |
| 2025-10-10 | 554.50 | 560.00 | 550.50 | 551.50 | -1.43% | 477,052 |
| 2025-10-09 | 565.50 | 565.50 | 553.50 | 559.50 | +0.81% | 415,200 |
| 2025-10-08 | 561.00 | 561.50 | 554.50 | 555.00 | +0.18% | 892,262 |
| 2025-10-07 | 553.00 | 559.50 | 552.00 | 554.00 | +0.09% | 403,556 |
| 2025-10-06 | 565.50 | 565.50 | 553.50 | 553.50 | -1.60% | 737,284 |
| 2025-10-03 | 565.50 | 565.50 | 559.50 | 562.50 | +0.63% | 580,753 |
| 2025-10-02 | 560.00 | 564.50 | 555.55 | 559.00 | -0.45% | 317,363 |
| 2025-10-01 | 567.50 | 568.50 | 558.00 | 561.50 | -1.06% | 490,141 |
| 2025-09-30 | 558.00 | 570.00 | 556.00 | 567.50 | +1.61% | 982,356 |
| 2025-09-29 | 559.00 | 560.50 | 550.50 | 558.50 | +0.81% | 736,266 |
| 2025-09-26 | 548.50 | 558.00 | 548.50 | 554.00 | +0.45% | 337,688 |
| 2025-09-25 | 551.00 | 563.00 | 549.00 | 551.50 | -2.22% | 357,779 |
| 2025-09-24 | 547.00 | 564.50 | 542.00 | 564.00 | +2.92% | 1,416,694 |
| 2025-09-23 | 555.00 | 555.00 | 544.00 | 548.00 | -0.36% | 542,881 |
| 2025-09-22 | 538.00 | 550.00 | 535.50 | 550.00 | +1.95% | 671,506 |
| 2025-09-19 | 538.50 | 547.50 | 536.50 | 539.50 | -0.83% | 1,967,374 |
| 2025-09-18 | 544.00 | 547.50 | 540.50 | 544.00 | -0.18% | 1,719,531 |
| 2025-09-17 | 543.00 | 546.50 | 538.50 | 545.00 | +0.74% | 510,237 |
| 2025-09-16 | 551.50 | 558.50 | 541.00 | 541.00 | -2.52% | 589,536 |
| 2025-09-15 | 557.00 | 558.00 | 552.50 | 555.00 | +0.27% | 311,202 |
| 2025-09-12 | 555.50 | 557.50 | 550.50 | 553.50 | -0.09% | 512,807 |
| 2025-09-11 | 541.50 | 554.00 | 539.75 | 554.00 | +2.31% | 808,146 |
| 2025-09-10 | 547.50 | 548.00 | 540.50 | 541.50 | -0.37% | 557,189 |
| 2025-09-09 | 528.50 | 545.50 | 528.50 | 543.50 | +0.37% | 733,943 |
| 2025-09-08 | 535.50 | 543.00 | 535.00 | 541.50 | +1.12% | 704,616 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+11.84%). Pire mois : Mars (-7.75%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de OneSavings Bank PLC (OSB.L) ?
511.50 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de OSB.L ?
Plus haut à 647.50 et plus bas à 479.00 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de OneSavings Bank PLC ?
Historiquement, le mois le plus fort de OSB.L a été Déc (moyenne +11.84%) et le plus faible Mars (moyenne -7.75%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 422 bougies quotidiennes du data lake Closelook.