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	538.00p on 18-11-2025 at 17:30:01
Change	-6.50p -1.19%
Buy	540.00p
Sell	538.50p

Last Trade:	Sell 219,559.00 at 538.00p
Day's Volume:	813,940
Last Close:	538.00p
Open:	543.50p
ISIN:	GB00BLDRH360

Day's Range	536.50p - 545.00p
52wk Range:	355.80p - 574.50p
Market Capitalisation:	£1.92b
VWAP:	539.9026p
Shares in Issue:	357.29m

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
Sell*	219,559	538.00p	Uncrossing Trade	16:35:27 - 18-Nov-25
Buy*	100	540.00p	SI Trade	16:28:50 - 18-Nov-25
Buy*	92	539.73p	Ordinary	16:28:39 - 18-Nov-25
Unknown*	0	540.00p	SI Trade	16:28:15 - 18-Nov-25
Sell*	186	539.00p	Automatic Execution	16:27:42 - 18-Nov-25
Sell*	321	539.50p	Automatic Execution	16:27:10 - 18-Nov-25
Sell*	170	539.50p	Automatic Execution	16:27:10 - 18-Nov-25
Sell*	340	539.50p	Automatic Execution	16:27:10 - 18-Nov-25
Sell*	43	539.50p	Automatic Execution	16:27:10 - 18-Nov-25
Sell*	529	539.50p	Automatic Execution	16:27:10 - 18-Nov-25

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	543.50	545.00	536.50	538.00	813,940
17th Nov 2025 (Mon)	558.50	559.00	544.50	544.50	446,652
14th Nov 2025 (Fri)	550.00	558.00	542.00	558.00	677,999
13th Nov 2025 (Thu)	552.50	560.00	545.00	556.50	671,206
12th Nov 2025 (Wed)	561.00	564.00	558.00	559.50	469,550
11th Nov 2025 (Tue)	557.50	562.00	555.00	561.50	628,378
10th Nov 2025 (Mon)	560.50	560.50	549.50	553.50	1,224,222
7th Nov 2025 (Fri)	550.50	551.50	541.00	550.00	941,600
6th Nov 2025 (Thu)	530.50	552.50	529.50	552.50	1,094,547
5th Nov 2025 (Wed)	526.50	540.00	526.00	526.00	1,022,051
4th Nov 2025 (Tue)	536.00	539.50	529.50	535.00	853,112
3rd Nov 2025 (Mon)	546.50	546.50	533.00	538.00	578,839
31st Oct 2025 (Fri)	551.50	551.50	537.00	539.00	888,429
30th Oct 2025 (Thu)	546.00	546.50	535.00	544.00	1,045,671
29th Oct 2025 (Wed)	546.00	549.00	542.00	544.00	807,545
28th Oct 2025 (Tue)	549.00	551.50	542.00	546.50	420,039
27th Oct 2025 (Mon)	564.50	564.50	550.00	550.00	656,716
24th Oct 2025 (Fri)	560.00	560.00	546.00	553.50	1,056,722
23rd Oct 2025 (Thu)	552.00	554.00	547.50	553.50	1,382,477
22nd Oct 2025 (Wed)	542.00	552.50	541.00	550.00	1,017,316
21st Oct 2025 (Tue)	541.00	546.50	537.00	537.00	482,234
20th Oct 2025 (Mon)	540.50	546.50	539.50	539.50	508,382

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
17th Nov 2025 9:29 am	GNW	OSB GROUP PLC Announces Cash Tender Offer for its £150,000,000 Fixed Rate Resetting Perpetual Subordinated Contingent Convertible Securities
17th Nov 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
14th Nov 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
13th Nov 2025 7:00 am	GNW	Directorate change
12th Nov 2025 10:29 am	GNW	Holding(s) in Company
11th Nov 2025 12:24 pm	GNW	Holding(s) in Company
7th Nov 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
6th Nov 2025 11:32 am	GNW	Holding(s) in Company
6th Nov 2025 7:05 am	GNW	OSB GROUP PLC - Transaction in Own Shares
6th Nov 2025 7:00 am	GNW	OSB GROUP PLC - Trading Update for the nine months to 30 September 2025

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13