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	548.50p on 29-10-2025 at 11:02:35
Change	2.00p 0.37%
Buy	549.00p
Sell	548.50p

Last Trade:	Unknown 274.00 at 548.50p
Day's Volume:	113,423
Last Close:	546.50p
Open:	546.00p
ISIN:	GB00BLDRH360

Day's Range	542.00p - 549.00p
52wk Range:	343.80p - 574.50p
Market Capitalisation:	£1.97b
VWAP:	546.33603p
Shares in Issue:	358.38m

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*	274	548.50p	SI Trade	11:02:34 - 29-Oct-25
Buy*	231	548.50p	Automatic Execution	11:02:33 - 29-Oct-25
Buy*	96	548.50p	Automatic Execution	11:02:33 - 29-Oct-25
Buy*	237	548.50p	Automatic Execution	11:02:33 - 29-Oct-25
Sell*	354	548.00p	Automatic Execution	11:02:33 - 29-Oct-25
Sell*	12	548.00p	Automatic Execution	11:02:33 - 29-Oct-25
Sell*	3	548.00p	Automatic Execution	11:02:33 - 29-Oct-25
Sell*	337	548.00p	Automatic Execution	11:02:33 - 29-Oct-25
Sell*	606	548.00p	Automatic Execution	11:02:33 - 29-Oct-25
Sell*	1	548.00p	Automatic Execution	11:02:33 - 29-Oct-25

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2025 (Wed)	546.00	549.00	542.00	546.50	113,423
28th Oct 2025 (Tue)	549.00	551.50	542.00	546.50	420,039
27th Oct 2025 (Mon)	564.50	564.50	550.00	550.00	656,716
24th Oct 2025 (Fri)	560.00	560.00	546.00	553.50	1,056,722
23rd Oct 2025 (Thu)	552.00	554.00	547.50	553.50	1,382,477
22nd Oct 2025 (Wed)	542.00	552.50	541.00	550.00	1,017,316
21st Oct 2025 (Tue)	541.00	546.50	537.00	537.00	482,234
20th Oct 2025 (Mon)	540.50	546.50	539.50	539.50	508,382
17th Oct 2025 (Fri)	541.50	544.00	530.00	537.00	698,489
16th Oct 2025 (Thu)	557.00	557.00	544.50	545.50	556,613
15th Oct 2025 (Wed)	564.50	564.50	553.50	555.50	479,251
14th Oct 2025 (Tue)	559.00	563.00	554.00	562.50	372,949
13th Oct 2025 (Mon)	554.00	563.00	553.00	560.50	343,565
10th Oct 2025 (Fri)	554.50	560.00	550.50	551.50	476,863
9th Oct 2025 (Thu)	565.50	565.50	554.50	559.50	415,015
8th Oct 2025 (Wed)	561.00	561.50	555.00	555.00	892,127
7th Oct 2025 (Tue)	553.00	559.00	552.50	554.00	403,391
6th Oct 2025 (Mon)	565.50	565.50	553.50	553.50	737,024
3rd Oct 2025 (Fri)	565.50	565.50	560.50	562.50	580,464
2nd Oct 2025 (Thu)	560.00	564.50	556.00	559.00	317,190
1st Oct 2025 (Wed)	567.50	567.50	558.00	561.50	489,944
30th Sep 2025 (Tue)	558.00	569.50	556.50	567.50	982,148
29th Sep 2025 (Mon)	559.00	560.50	550.50	558.50	735,998

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
28th Oct 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
27th Oct 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
24th Oct 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
23rd Oct 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
22nd Oct 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
21st Oct 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
20th Oct 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
17th Oct 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
16th Oct 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares
15th Oct 2025 7:00 am	GNW	OSB GROUP PLC - Transaction in Own Shares

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value9,756.74

Change60.00