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	603.00p on 06-02-2026 at 19:20:07
Change	0.50p 0.08%
Buy	603.00p
Sell	602.50p

Last Trade:	Buy 90.00 at 603.00p
Day's Volume:	968,507
Last Close:	603.00p
Open:	615.50p
ISIN:	GB00BLDRH360

Day's Range	598.50p - 615.50p
52wk Range:	360.60p - 647.50p
Market Capitalisation:	£2.14b
VWAP:	603.454p
Shares in Issue:	354.15m

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*	90	603.00p	Automatic Execution	16:29:44 - 06-Feb-26
Buy*	33	603.00p	Automatic Execution	16:29:44 - 06-Feb-26
Unknown*	0	603.00p	SI Trade	16:29:29 - 06-Feb-26
Sell*	4	602.50p	SI Trade	16:28:45 - 06-Feb-26
Buy*	3	603.50p	SI Trade	16:28:45 - 06-Feb-26
Unknown*	0	603.50p	SI Trade	16:28:45 - 06-Feb-26
Buy*	14,059	603.096p	Ordinary	16:28:19 - 06-Feb-26
Buy*	17	603.50p	SI Trade	16:27:27 - 06-Feb-26
Unknown*	3	603.00p	SI Trade	16:27:17 - 06-Feb-26
Buy*	400	603.00p	Automatic Execution	16:27:17 - 06-Feb-26

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Jan 2026 (Fri)	647.50	647.50	633.00	635.00	448,087
15th Jan 2026 (Thu)	627.00	637.50	625.50	637.50	628,741
14th Jan 2026 (Wed)	621.00	625.50	615.50	625.50	727,134
13th Jan 2026 (Tue)	622.00	626.00	615.00	618.50	485,660
12th Jan 2026 (Mon)	625.00	627.50	621.50	626.00	360,701
9th Jan 2026 (Fri)	635.00	635.50	623.50	630.00	479,429
8th Jan 2026 (Thu)	626.00	635.50	626.00	635.50	549,681
7th Jan 2026 (Wed)	642.00	642.00	631.50	635.00	1,612,826

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
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
4th Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
3rd Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
2nd Feb 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares and Total Voting Rights
30th Jan 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
29th Jan 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
28th Jan 2026 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
27th Jan 2026 4:26 pm	GNW	Holding(s) in Company

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53