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	632.00p on 19-12-2025 at 18:40:08
Change	17.50p 2.85%
Buy	630.50p
Sell	629.50p

Last Trade:	Buy 279.00 at 632.00p
Day's Volume:	1,595,256
Last Close:	632.00p
Open:	629.00p
ISIN:	GB00BLDRH360

Day's Range	624.50p - 637.00p
52wk Range:	355.80p - 637.00p
Market Capitalisation:	£2.25b
VWAP:	631.20673p
Shares in Issue:	356.41m

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*	279	632.00p	SI Trade Negotiated Trade	16:49:58 - 19-Dec-25
Buy*	241	632.00p	SI Trade	16:45:46 - 19-Dec-25
Buy*	54,914	632.00p	SI Trade	16:44:05 - 19-Dec-25
Sell*	30,000	631.322p	Negotiated Trade	16:41:37 - 19-Dec-25
Sell*	842,602	632.00p	Uncrossing Trade	16:35:12 - 19-Dec-25
Buy*	100	630.00p	Automatic Execution	16:29:38 - 19-Dec-25
Buy*	52	630.00p	Automatic Execution	16:29:28 - 19-Dec-25
Buy*	48	630.00p	Automatic Execution	16:29:28 - 19-Dec-25
Buy*	301	629.50p	Automatic Execution	16:29:20 - 19-Dec-25
Buy*	41	629.50p	Automatic Execution	16:29:20 - 19-Dec-25

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Nov 2025 (Fri)	529.00	540.00	529.00	537.00	434,730
20th Nov 2025 (Thu)	540.50	544.00	534.50	534.50	427,641
19th Nov 2025 (Wed)	532.50	543.00	532.50	537.50	945,404

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
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
12th Dec 2025 5:08 pm	GNW	Holding(s) in Company
12th Dec 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
11th Dec 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
10th Dec 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
9th Dec 2025 9:51 am	GNW	Holding(s) in Company
9th Dec 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
8th Dec 2025 9:42 am	GNW	Holding(s) in Company

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65