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	605.00p on 18-02-2026 at 13:31:19
Change	0.00p 0%
Buy	605.50p
Sell	604.50p

Last Trade:	Buy 25.00 at 605.50p
Day's Volume:	82,190
Last Close:	605.00p
Open:	607.50p
ISIN:	GB00BLDRH360

Day's Range	604.00p - 608.00p
52wk Range:	360.60p - 647.50p
Market Capitalisation:	£2.14b
VWAP:	605.83676p
Shares in Issue:	353.53m

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*	25	605.50p	SI Trade	13:31:18 - 18-Feb-26
Sell*	67	604.50p	SI Trade	13:29:39 - 18-Feb-26
Unknown*	0	605.50p	SI Trade	13:29:39 - 18-Feb-26
Unknown*	0	605.50p	SI Trade	13:28:00 - 18-Feb-26
Unknown*	0	605.50p	SI Trade	13:28:00 - 18-Feb-26
Unknown*	0	605.50p	SI Trade	13:26:02 - 18-Feb-26
Sell*	6	604.50p	SI Trade	13:21:46 - 18-Feb-26
Sell*	416	604.50p	SI Trade	13:21:31 - 18-Feb-26
Sell*	76	604.50p	SI Trade	13:21:26 - 18-Feb-26
Sell*	1	604.50p	SI Trade	13:21:26 - 18-Feb-26

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	607.50	608.00	604.00	605.00	82,190
17th Feb 2026 (Tue)	592.50	605.00	592.50	605.00	632,816
16th Feb 2026 (Mon)	593.00	603.50	592.50	593.00	1,739,615
13th Feb 2026 (Fri)	589.00	595.00	586.00	590.00	851,552
12th Feb 2026 (Thu)	599.00	603.00	582.50	588.00	1,272,424
11th Feb 2026 (Wed)	602.50	604.00	588.00	590.00	915,012
10th Feb 2026 (Tue)	597.00	607.00	591.50	603.00	820,208
9th Feb 2026 (Mon)	603.00	604.00	587.50	597.00	1,601,957
6th Feb 2026 (Fri)	615.50	615.50	598.50	603.00	968,507
5th Feb 2026 (Thu)	612.50	615.00	599.50	602.50	1,007,899
4th Feb 2026 (Wed)	618.50	627.00	613.50	614.00	1,839,874
3rd Feb 2026 (Tue)	621.50	626.00	613.50	614.00	1,108,946
2nd Feb 2026 (Mon)	620.00	620.00	608.00	619.00	1,098,304
30th Jan 2026 (Fri)	604.50	615.00	600.00	610.50	1,045,821
29th Jan 2026 (Thu)	605.00	611.50	600.00	602.50	1,572,479
28th Jan 2026 (Wed)	620.00	622.00	598.50	605.00	1,971,771
27th Jan 2026 (Tue)	630.00	634.00	616.50	620.00	976,105
26th Jan 2026 (Mon)	631.00	634.00	622.00	630.00	1,297,843
23rd Jan 2026 (Fri)	617.00	625.50	617.00	625.00	501,834
22nd Jan 2026 (Thu)	630.50	635.50	619.00	629.00	1,528,052
21st Jan 2026 (Wed)	615.00	630.00	615.00	624.00	1,029,612
20th Jan 2026 (Tue)	635.50	635.50	625.50	631.00	275,309
19th Jan 2026 (Mon)	630.00	637.50	624.00	637.00	562,653

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
17th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
16th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
13th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
12th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
11th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
10th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
9th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
6th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
5th Feb 2026 7:05 am	GNW	OSB GROUP PLC - Transaction in Own Shares
5th Feb 2026 7:00 am	GNW	Directorate change

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value10,659.40

Change103.23