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	546.00p on 23-04-2026 at 18:50:08
Change	-10.00p -1.8%
Buy	547.00p
Sell	546.00p

Last Trade:	Buy 41,791.00 at 547.9998p
Day's Volume:	562,700
Last Close:	546.00p
Open:	547.00p
ISIN:	GB00BLDRH360

Day's Range	545.00p - 555.00p
52wk Range:	456.00p - 647.50p
Market Capitalisation:	£1.91b
VWAP:	547.91713p
Shares in Issue:	350.18m

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*	41,791	547.9998p	Suspected BUY Trade	16:46:32 - 23-Apr-26
Sell*	156,902	546.00p	Uncrossing Trade	16:35:05 - 23-Apr-26
Sell*	40	546.00p	Automatic Execution	16:29:46 - 23-Apr-26
Sell*	200	546.00p	Automatic Execution	16:29:46 - 23-Apr-26
Buy*	382	546.50p	Automatic Execution	16:29:46 - 23-Apr-26
Buy*	44	546.50p	Automatic Execution	16:29:46 - 23-Apr-26
Sell*	330	546.00p	Automatic Execution	16:29:46 - 23-Apr-26
Sell*	60	546.00p	Automatic Execution	16:29:46 - 23-Apr-26
Sell*	280	546.00p	Automatic Execution	16:29:46 - 23-Apr-26
Sell*	200	546.00p	Automatic Execution	16:29:46 - 23-Apr-26

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	560.50	563.50	554.50	556.00	1,176,857
21st Apr 2026 (Tue)	568.00	570.00	560.00	560.00	1,405,186
20th Apr 2026 (Mon)	564.50	566.00	559.00	561.00	666,672
17th Apr 2026 (Fri)	556.00	568.50	552.00	567.50	679,073
16th Apr 2026 (Thu)	561.50	564.00	553.50	554.50	381,294
15th Apr 2026 (Wed)	557.00	561.00	554.00	554.00	826,539
14th Apr 2026 (Tue)	551.50	559.50	544.00	559.50	1,608,576
13th Apr 2026 (Mon)	547.00	549.50	542.50	549.50	501,568
10th Apr 2026 (Fri)	542.50	549.50	542.50	545.50	1,085,890
9th Apr 2026 (Thu)	541.00	543.00	534.00	540.00	1,650,258
8th Apr 2026 (Wed)	543.50	548.50	536.50	542.50	1,611,209
7th Apr 2026 (Tue)	515.00	525.50	515.00	520.00	1,280,357
6th Apr 2026 (Mon)	513.00	513.00	513.00	513.00	0
3rd Apr 2026 (Fri)	513.00	513.00	513.00	513.00	0
2nd Apr 2026 (Thu)	510.00	517.50	504.50	513.00	3,911,857
1st Apr 2026 (Wed)	537.00	546.50	537.00	540.00	1,070,428
31st Mar 2026 (Tue)	517.50	528.00	517.00	520.00	2,100,680
30th Mar 2026 (Mon)	513.00	518.50	509.50	516.50	1,857,082
27th Mar 2026 (Fri)	528.00	528.00	513.50	515.50	838,548
26th Mar 2026 (Thu)	543.00	543.00	518.00	527.00	1,094,594
25th Mar 2026 (Wed)	542.00	554.00	542.00	549.50	570,149
24th Mar 2026 (Tue)	547.00	547.00	536.00	538.00	699,353
23rd Mar 2026 (Mon)	528.50	549.00	518.00	538.50	1,406,387

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
20th Apr 2026 7:00 am	BUS	OSB GROUP PLC - Transaction in Own Shares
17th Apr 2026 2:22 pm	BUS	Holding(s) in Company
16th Apr 2026 3:15 pm	BUS	Holding(s) in Company
16th Apr 2026 2:55 pm	BUS	Director/PDMR Shareholding
13th Apr 2026 7:00 am	BUS	OSB GROUP PLC - Transaction in Own Shares
7th Apr 2026 7:00 am	BUS	OSB GROUP PLC - Transaction in Own Shares
31st Mar 2026 5:57 pm	BUS	Total Voting Rights
30th Mar 2026 12:53 pm	BUS	Director/PDMR Shareholding
30th Mar 2026 7:00 am	BUS	OSB GROUP PLC - Transaction in Own Shares
27th Mar 2026 9:31 am	BUS	Director/PDMR Shareholding

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value10,457.01

Change-19.45