Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

OneSavings Bank (OSB) Share Price

Intraday
Historical

Price	603.00p on 10-02-2026 at 19:40:09
Change	6.00p 1.01%
Buy	605.50p
Sell	601.50p

Last Trade:	Buy 1,623.00 at 603.00p
Day's Volume:	820,208
Last Close:	603.00p
Open:	597.00p
ISIN:	GB00BLDRH360

Day's Range	591.50p - 607.00p
52wk Range:	360.60p - 647.50p
Market Capitalisation:	£2.13b
VWAP:	602.86498p
Shares in Issue:	353.92m

Sector: Finance Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
OneSavings Bank (OSB) Latest Trades
Buy*	1,623	603.00p	SI Trade Negotiated Trade	16:51:44 - 10-Feb-26
Sell*	408	601.50p	Automatic Execution	16:29:44 - 10-Feb-26
Buy*	335	601.9242p	Ordinary	16:29:43 - 10-Feb-26
Buy*	1	603.00p	SI Trade	16:29:41 - 10-Feb-26
Sell*	478	601.50p	Automatic Execution	16:29:41 - 10-Feb-26
Sell*	84	601.50p	Automatic Execution	16:29:41 - 10-Feb-26
Sell*	416	601.50p	Automatic Execution	16:29:23 - 10-Feb-26
Unknown*	0	602.00p	SI Trade	16:29:21 - 10-Feb-26
Sell*	229	601.50p	Automatic Execution	16:29:14 - 10-Feb-26
Sell*	500	601.50p	Automatic Execution	16:29:14 - 10-Feb-26

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Feb 2026 (Tue)	597.00	607.00	591.50	603.00	820,208
9th Feb 2026 (Mon)	603.00	604.00	587.50	597.00	1,601,957
6th Feb 2026 (Fri)	615.50	615.50	598.50	603.00	968,507
5th Feb 2026 (Thu)	612.50	615.00	599.50	602.50	1,007,899
4th Feb 2026 (Wed)	618.50	627.00	613.50	614.00	1,839,874
3rd Feb 2026 (Tue)	621.50	626.00	613.50	614.00	1,108,946
2nd Feb 2026 (Mon)	620.00	620.00	608.00	619.00	1,098,304
30th Jan 2026 (Fri)	604.50	615.00	600.00	610.50	1,045,821
29th Jan 2026 (Thu)	605.00	611.50	600.00	602.50	1,572,479
28th Jan 2026 (Wed)	620.00	622.00	598.50	605.00	1,971,771
27th Jan 2026 (Tue)	630.00	634.00	616.50	620.00	976,105
26th Jan 2026 (Mon)	631.00	634.00	622.00	630.00	1,297,843
23rd Jan 2026 (Fri)	617.00	625.50	617.00	625.00	501,834
22nd Jan 2026 (Thu)	630.50	635.50	619.00	629.00	1,528,052
21st Jan 2026 (Wed)	615.00	630.00	615.00	624.00	1,029,612
20th Jan 2026 (Tue)	635.50	635.50	625.50	631.00	275,309
19th Jan 2026 (Mon)	630.00	637.50	624.00	637.00	562,653
16th Jan 2026 (Fri)	647.50	647.50	633.00	635.00	448,087
15th Jan 2026 (Thu)	627.00	637.50	625.50	637.50	628,741
14th Jan 2026 (Wed)	621.00	625.50	615.50	625.50	727,134
13th Jan 2026 (Tue)	622.00	626.00	615.00	618.50	485,660
12th Jan 2026 (Mon)	625.00	627.50	621.50	626.00	360,701

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
9th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
6th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
5th Feb 2026 7:05 am	GNW	OSB GROUP PLC - Transaction in Own Shares
5th Feb 2026 7:00 am	GNW	Directorate change
4th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
3rd Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
2nd Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares and Total Voting Rights
30th Jan 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
29th Jan 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
28th Jan 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value10,353.84

Change-32.39