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	556.00p on 08-08-2025 at 08:39:21
Change	-3.00p -0.54%
Buy	556.50p
Sell	555.50p

Last Trade:	Sell 250.00 at 556.00p
Day's Volume:	74,125
Last Close:	559.00p
Open:	562.00p
ISIN:	GB00BLDRH360

Day's Range	555.50p - 562.00p
52wk Range:	343.80p - 574.50p
Market Capitalisation:	£2.02b
VWAP:	556.86045p
Shares in Issue:	363.46m

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*	250	556.00p	Automatic Execution	09:39:21 - 08-Aug-25
Sell*	330	556.00p	Automatic Execution	09:39:21 - 08-Aug-25
Sell*	286	555.50p	Automatic Execution	09:39:20 - 08-Aug-25
Sell*	100	555.50p	Automatic Execution	09:39:20 - 08-Aug-25
Sell*	43	555.50p	Automatic Execution	09:39:20 - 08-Aug-25
Unknown*	0	555.50p	SI Trade	09:38:47 - 08-Aug-25
Sell*	100	555.50p	Automatic Execution	09:38:38 - 08-Aug-25
Sell*	347	555.50p	Automatic Execution	09:38:38 - 08-Aug-25
Sell*	16	555.50p	SI Trade	09:38:32 - 08-Aug-25
Sell*	21	555.50p	Automatic Execution	09:38:32 - 08-Aug-25

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	560.00	561.50	557.50	559.00	632,782
6th Aug 2025 (Wed)	564.50	564.50	557.50	559.00	1,545,039
5th Aug 2025 (Tue)	555.00	562.50	555.00	557.00	602,943
4th Aug 2025 (Mon)	551.00	559.00	550.50	559.00	609,596
1st Aug 2025 (Fri)	550.00	555.50	544.50	549.50	435,084
31st Jul 2025 (Thu)	564.50	564.50	552.00	556.00	2,064,387
30th Jul 2025 (Wed)	543.00	553.00	543.00	553.00	679,323
29th Jul 2025 (Tue)	551.50	554.50	545.00	545.00	1,343,300
28th Jul 2025 (Mon)	563.50	563.50	550.00	550.50	1,032,978
25th Jul 2025 (Fri)	556.50	560.50	555.00	560.00	1,137,883
24th Jul 2025 (Thu)	567.00	568.00	556.00	557.00	2,511,001
23rd Jul 2025 (Wed)	574.50	574.50	559.50	561.50	481,402
22nd Jul 2025 (Tue)	567.00	570.50	558.00	561.50	451,258
21st Jul 2025 (Mon)	566.50	570.00	564.00	570.00	614,549
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

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
7th Aug 2025 7:00 am	GNW	Transaction in own shares
6th Aug 2025 7:00 am	GNW	Transaction in own shares
5th Aug 2025 2:21 pm	GNW	Holding(s) in Company
5th Aug 2025 7:00 am	GNW	Transaction in own shares
4th Aug 2025 7:00 am	GNW	Transaction in own shares
1st Aug 2025 2:03 pm	GNW	Holding(s) in Company
1st Aug 2025 7:00 am	GNW	Transaction in Own Shares and Total Voting Rights
31st Jul 2025 7:00 am	GNW	Transaction in own shares
30th Jul 2025 7:00 am	GNW	Transaction in own shares
29th Jul 2025 10:16 am	GNW	Holding(s) in Company

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value9,102.58

Change1.81