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	593.00p on 16-02-2026 at 19:00:08
Change	3.00p 0.51%
Buy	594.50p
Sell	593.50p

Last Trade:	Buy 211,546.00 at 593.00p
Day's Volume:	1,739,615
Last Close:	593.00p
Open:	593.00p
ISIN:	GB00BLDRH360

Day's Range	592.50p - 603.50p
52wk Range:	360.60p - 647.50p
Market Capitalisation:	£2.10b
VWAP:	595.45106p
Shares in Issue:	353.62m

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*	211,546	593.00p	Suspected BUY Trade	16:35:16 - 16-Feb-26
Sell*	104	594.00p	Automatic Execution	16:29:50 - 16-Feb-26
Sell*	200	594.00p	Automatic Execution	16:29:50 - 16-Feb-26
Unknown*	0	594.50p	SI Trade	16:29:49 - 16-Feb-26
Sell*	1	594.00p	SI Trade	16:29:46 - 16-Feb-26
Sell*	321	594.00p	Automatic Execution	16:29:39 - 16-Feb-26
Sell*	152	594.00p	Automatic Execution	16:29:38 - 16-Feb-26
Sell*	300	594.00p	Automatic Execution	16:29:38 - 16-Feb-26
Sell*	300	594.00p	Automatic Execution	16:29:25 - 16-Feb-26
Sell*	580	594.00p	Automatic Execution	16:29:25 - 16-Feb-26

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Jan 2026 (Fri)	647.50	647.50	633.00	635.00	448,087

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
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
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

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value10,473.69

Change27.34