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	548.00p on 28-08-2025 at 17:40:08
Change	-7.50p -1.35%
Buy	549.50p
Sell	548.50p

Last Trade:	Sell 122.00 at 548.00p
Day's Volume:	732,160
Last Close:	548.00p
Open:	545.00p
ISIN:	GB00BLDRH360

Day's Range	541.50p - 549.50p
52wk Range:	343.80p - 574.50p
Market Capitalisation:	£1.99b
VWAP:	546.27127p
Shares in Issue:	362.85m

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*	122	548.00p	SI Trade Suspected SELL Trade	16:49:52 - 28-Aug-25
Sell*	27,328	547.474p	SI Trade	16:40:21 - 28-Aug-25
Sell*	5,000	548.00p	Automatic Execution	16:35:35 - 28-Aug-25
Sell*	230,745	548.00p	Uncrossing Trade	16:35:23 - 28-Aug-25
Unknown*	0	549.50p	SI Trade	16:29:45 - 28-Aug-25
Unknown*	0	548.50p	SI Trade	16:28:39 - 28-Aug-25
Unknown*	614	549.00p	SI Trade	16:27:19 - 28-Aug-25
Unknown*	0	549.50p	SI Trade	16:26:40 - 28-Aug-25
Sell*	34	549.00p	Automatic Execution	16:26:29 - 28-Aug-25
Sell*	51	549.00p	Automatic Execution	16:26:29 - 28-Aug-25

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2025 (Thu)	545.00	549.50	541.50	548.00	732,160
27th Aug 2025 (Wed)	555.00	561.00	548.50	555.50	820,712
26th Aug 2025 (Tue)	552.50	557.00	549.50	556.00	1,120,323
25th Aug 2025 (Mon)	556.50	556.50	556.50	556.50	0
22nd Aug 2025 (Fri)	547.50	556.50	542.50	556.50	589,037
21st Aug 2025 (Thu)	554.00	554.00	542.00	546.50	695,559
20th Aug 2025 (Wed)	540.50	547.50	518.50	547.00	2,789,486
19th Aug 2025 (Tue)	557.00	557.00	546.00	546.00	833,952
18th Aug 2025 (Mon)	565.00	565.00	549.50	553.50	785,438
15th Aug 2025 (Fri)	569.50	569.50	551.00	553.50	531,587
14th Aug 2025 (Thu)	564.50	569.00	559.00	562.00	504,242
13th Aug 2025 (Wed)	562.00	568.50	562.00	566.00	409,298
12th Aug 2025 (Tue)	565.00	568.00	560.00	566.50	633,820
11th Aug 2025 (Mon)	555.00	564.50	555.00	564.50	954,212
8th Aug 2025 (Fri)	562.00	562.00	554.50	555.50	705,934
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

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
21st Aug 2025 7:00 am	GNW	Transaction in own shares
20th Aug 2025 7:05 am	GNW	Transaction in own shares
20th Aug 2025 7:00 am	GNW	Interim results for six months ended 30 June 2025
19th Aug 2025 7:00 am	GNW	Transaction in own shares
18th Aug 2025 12:35 pm	GNW	Holding(s) in Company
18th Aug 2025 7:00 am	GNW	Transaction in own shares
15th Aug 2025 7:00 am	GNW	Transaction in own shares
13th Aug 2025 7:00 am	GNW	Transaction in own shares
12th Aug 2025 7:00 am	GNW	Transaction in own shares
11th Aug 2025 7:00 am	GNW	Transaction in own shares

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68