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	590.00p on 12-12-2025 at 10:27:49
Change	1.00p 0.17%
Buy	590.50p
Sell	589.50p

Last Trade:	Unknown 0.00 at 589.50p
Day's Volume:	141,040
Last Close:	589.00p
Open:	594.00p
ISIN:	GB00BLDRH360

Day's Range	588.50p - 594.00p
52wk Range:	355.80p - 594.00p
Market Capitalisation:	£2.10b
VWAP:	590.39258p
Shares in Issue:	356.53m

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
Unknown*	0	589.50p	SI Trade	10:27:48 - 12-Dec-25
Sell*	3,826	590.00p	Automatic Execution	10:27:48 - 12-Dec-25
Buy*	178	590.00p	Automatic Execution	10:27:48 - 12-Dec-25
Sell*	178	589.50p	Automatic Execution	10:27:48 - 12-Dec-25
Buy*	53	590.00p	Automatic Execution	10:27:48 - 12-Dec-25
Buy*	5,059	589.72p	Ordinary	10:27:42 - 12-Dec-25
Buy*	586	589.50p	Automatic Execution	10:26:07 - 12-Dec-25
Buy*	167	589.50p	Automatic Execution	10:26:07 - 12-Dec-25
Buy*	10	589.457p	Ordinary	10:25:59 - 12-Dec-25
Buy*	1	589.456p	Ordinary	10:25:10 - 12-Dec-25

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	594.00	594.00	588.50	589.00	141,040
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
18th Nov 2025 (Tue)	543.50	545.00	536.50	538.00	813,953
17th Nov 2025 (Mon)	558.50	559.00	544.50	544.50	446,652
14th Nov 2025 (Fri)	550.00	558.00	542.00	558.00	677,999
13th Nov 2025 (Thu)	552.50	560.00	545.00	556.50	671,206
12th Nov 2025 (Wed)	561.00	564.00	558.00	559.50	469,550

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
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
8th Dec 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
5th Dec 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
3rd Dec 2025 4:28 pm	GNW	Holding(s) in Company
1st Dec 2025 1:26 pm	GNW	Holding(s) in Company
1st Dec 2025 9:25 am	GNW	Block listing Interim Review

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value9,727.36

Change24.20