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	636.50p on 24-12-2025 at 16:45:07
Change	-1.50p -0.24%
Buy	637.00p
Sell	630.50p

Last Trade:	Buy 69,557.00 at 636.50p
Day's Volume:	241,186
Last Close:	636.50p
Open:	640.00p
ISIN:	GB00BLDRH360

Day's Range	636.00p - 644.00p
52wk Range:	355.80p - 644.00p
Market Capitalisation:	£2.27b
VWAP:	639.57621p
Shares in Issue:	356.10m

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*	69,557	636.50p	Suspected BUY Trade	12:35:07 - 24-Dec-25
Sell*	53	636.00p	Automatic Execution	12:29:32 - 24-Dec-25
Sell*	108	636.50p	Automatic Execution	12:29:23 - 24-Dec-25
Sell*	31	636.50p	Automatic Execution	12:29:23 - 24-Dec-25
Buy*	249	637.50p	Automatic Execution	12:29:23 - 24-Dec-25
Buy*	112	637.50p	Automatic Execution	12:29:23 - 24-Dec-25
Buy*	108	637.00p	Automatic Execution	12:29:23 - 24-Dec-25
Sell*	246	636.50p	Automatic Execution	12:29:23 - 24-Dec-25
Sell*	35	637.00p	Automatic Execution	12:29:23 - 24-Dec-25
Unknown*	0	637.50p	SI Trade	12:28:31 - 24-Dec-25

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Dec 2025 (Wed)	640.00	644.00	636.00	636.50	241,186
23rd Dec 2025 (Tue)	635.00	643.50	634.50	638.00	698,927
22nd Dec 2025 (Mon)	628.00	634.00	626.50	633.50	472,321
19th Dec 2025 (Fri)	629.00	637.00	624.50	632.00	1,595,256
18th Dec 2025 (Thu)	603.00	614.50	601.50	614.50	428,447
17th Dec 2025 (Wed)	600.50	607.50	600.00	602.50	467,198
16th Dec 2025 (Tue)	596.00	605.00	595.50	601.00	693,053
15th Dec 2025 (Mon)	597.50	597.50	591.00	596.00	726,071
12th Dec 2025 (Fri)	594.00	596.00	588.50	593.50	721,718
11th Dec 2025 (Thu)	570.50	590.50	570.50	589.00	897,815
10th Dec 2025 (Wed)	561.50	574.00	561.50	570.50	2,179,611
9th Dec 2025 (Tue)	567.50	581.00	567.50	568.50	974,112
8th Dec 2025 (Mon)	581.50	581.50	566.50	570.50	353,277
5th Dec 2025 (Fri)	565.50	574.50	564.50	564.50	451,788
4th Dec 2025 (Thu)	560.00	571.50	560.00	566.00	860,676
3rd Dec 2025 (Wed)	581.00	581.00	568.00	568.00	641,906
2nd Dec 2025 (Tue)	568.50	580.50	567.50	580.50	926,002
1st Dec 2025 (Mon)	571.00	571.00	563.00	570.00	1,563,252
28th Nov 2025 (Fri)	584.00	585.00	572.50	572.50	523,119
27th Nov 2025 (Thu)	570.00	583.50	563.50	583.50	369,482
26th Nov 2025 (Wed)	558.00	567.50	546.00	567.50	1,328,945
25th Nov 2025 (Tue)	531.00	556.00	531.00	556.00	302,189
24th Nov 2025 (Mon)	544.50	546.00	537.00	544.50	684,439

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
23rd Dec 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	OSB GROUP PLC - Transaction in Own Shares
22nd Dec 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
19th Dec 2025 7:05 am	RNS	OSB GROUP PLC - Transaction in Own Shares
19th Dec 2025 7:05 am	GNW	OSB GROUP PLC - Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Update in relation to the Group's MREL requirements
19th Dec 2025 7:00 am	GNW	Update in relation to the Group’s MREL requirements
18th Dec 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
17th Dec 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
15th Dec 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54