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	564.00p on 18-07-2025 at 18:50:07
Change	4.00p 0.71%
Buy	564.50p
Sell	563.50p
Buy / Sell OSB Shares

Last Trade:	Buy 121,733.00 at 564.00p
Day's Volume:	439,052
Last Close:	564.00p
Open:	570.00p
ISIN:	GB00BLDRH360

Day's Range	559.00p - 570.00p
52wk Range:	343.80p - 570.00p
Market Capitalisation:	£2.06b
VWAP:	562.82432p
Shares in Issue:	364.59m

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*	121,733	564.00p	Suspected BUY Trade	16:35:10 - 18-Jul-25
Buy*	4	564.50p	SI Trade	16:29:54 - 18-Jul-25
Sell*	404	563.50p	Automatic Execution	16:29:50 - 18-Jul-25
Sell*	144	563.50p	Automatic Execution	16:29:50 - 18-Jul-25
Unknown*	0	563.50p	SI Trade	16:29:44 - 18-Jul-25
Buy*	45	564.00p	Automatic Execution	16:29:36 - 18-Jul-25
Buy*	35	564.00p	Automatic Execution	16:29:36 - 18-Jul-25
Sell*	236	563.50p	Automatic Execution	16:29:36 - 18-Jul-25
Sell*	95	563.50p	Automatic Execution	16:29:36 - 18-Jul-25
Buy*	177	564.122p	Ordinary	16:28:53 - 18-Jul-25

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	570.00	570.00	559.00	564.00	439,052
17th Jul 2025 (Thu)	568.50	568.50	557.50	560.00	633,528
16th Jul 2025 (Wed)	556.00	568.00	556.00	563.00	653,626
15th Jul 2025 (Tue)	553.50	568.00	553.50	562.00	1,824,166
14th Jul 2025 (Mon)	556.50	561.00	555.00	561.00	578,983
11th Jul 2025 (Fri)	560.50	561.50	555.00	557.50	550,314
10th Jul 2025 (Thu)	563.00	564.00	559.00	562.00	561,683
9th Jul 2025 (Wed)	561.00	563.00	550.00	559.00	972,708
8th Jul 2025 (Tue)	535.50	553.50	535.50	553.00	3,007,345
7th Jul 2025 (Mon)	526.50	538.00	526.50	535.50	739,561
4th Jul 2025 (Fri)	525.50	530.50	525.00	526.00	336,104
3rd Jul 2025 (Thu)	523.50	532.00	517.00	532.00	2,703,061
2nd Jul 2025 (Wed)	519.00	526.00	504.50	516.00	1,405,289
1st Jul 2025 (Tue)	524.00	526.50	515.00	517.50	1,102,825
30th Jun 2025 (Mon)	525.50	528.00	520.00	522.50	717,924
27th Jun 2025 (Fri)	515.00	526.50	514.00	526.00	823,751
26th Jun 2025 (Thu)	517.50	521.50	513.50	515.00	541,588
25th Jun 2025 (Wed)	514.00	515.50	509.00	514.00	1,182,936
24th Jun 2025 (Tue)	506.50	514.00	504.00	512.00	1,256,372
23rd Jun 2025 (Mon)	495.00	499.40	494.20	498.60	1,321,765
20th Jun 2025 (Fri)	506.00	508.00	495.00	496.00	2,607,162
19th Jun 2025 (Thu)	502.00	502.00	492.80	492.80	478,852

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
18th Jul 2025 7:00 am	GNW	Transaction in own shares
8th Jul 2025 7:00 am	GNW	Transaction in own shares
7th Jul 2025 7:00 am	GNW	Transaction in own shares
4th Jul 2025 7:00 am	GNW	Transaction in own shares
3rd Jul 2025 7:00 am	GNW	Transaction in Own Shares
2nd Jul 2025 7:00 am	GNW	Transaction in own shares
1st Jul 2025 7:00 am	GNW	Transaction in own shares and Total Voting Rights
30th Jun 2025 1:51 pm	GNW	Director/PDMR Shareholding
30th Jun 2025 9:29 am	GNW	Holding(s) in Company
30th Jun 2025 7:00 am	GNW	Transaction in own shares

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48