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	486.00p on 27-05-2025 at 18:35:09
Change	3.60p 0.75%
Buy	486.40p
Sell	485.60p
Buy / Sell OSB Shares

Last Trade:	Buy 217,946.00 at 486.00p
Day's Volume:	572,287
Last Close:	486.00p
Open:	488.60p
ISIN:	GB00BLDRH360

Day's Range	484.00p - 494.20p
52wk Range:	343.80p - 533.00p
Market Capitalisation:	£1,780m
VWAP:	487.38632p
Shares in Issue:	366m

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*	217,946	486.00p	Suspected BUY Trade	16:35:25 - 27-May-25
Unknown*	122	485.90p	SI Trade	16:29:51 - 27-May-25
Sell*	79	485.80p	Automatic Execution	16:29:44 - 27-May-25
Sell*	19	485.80p	Automatic Execution	16:29:44 - 27-May-25
Sell*	100	485.80p	Automatic Execution	16:29:44 - 27-May-25
Sell*	96	485.80p	Automatic Execution	16:29:44 - 27-May-25
Buy*	37	486.20p	Automatic Execution	16:29:34 - 27-May-25
Buy*	98	486.20p	Automatic Execution	16:29:34 - 27-May-25
Buy*	100	486.20p	Automatic Execution	16:29:34 - 27-May-25
Buy*	4	486.20p	SI Trade	16:29:04 - 27-May-25

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2025 (Tue)	488.60	494.20	484.00	486.00	572,287
26th May 2025 (Mon)	482.40	482.40	482.40	482.40	0
23rd May 2025 (Fri)	490.00	490.00	470.00	482.40	715,994
22nd May 2025 (Thu)	480.00	481.40	474.20	481.40	762,946
21st May 2025 (Wed)	477.80	486.60	477.00	478.80	415,828
20th May 2025 (Tue)	483.60	484.20	478.00	484.20	731,674
19th May 2025 (Mon)	477.40	481.40	470.40	480.00	861,865
16th May 2025 (Fri)	484.20	490.00	478.40	480.20	594,584
15th May 2025 (Thu)	477.20	481.40	472.80	479.60	1,232,042
14th May 2025 (Wed)	473.00	479.80	472.40	472.60	728,238
13th May 2025 (Tue)	461.20	476.60	460.00	473.00	1,060,633
12th May 2025 (Mon)	477.00	488.80	466.40	466.40	1,099,005
9th May 2025 (Fri)	490.80	490.80	480.40	482.20	479,500
8th May 2025 (Thu)	483.20	488.00	481.80	487.40	590,342
7th May 2025 (Wed)	480.40	481.20	474.40	479.00	694,793
6th May 2025 (Tue)	484.80	487.40	468.60	477.40	780,829
5th May 2025 (Mon)	481.00	481.00	481.00	481.00	0
2nd May 2025 (Fri)	481.00	483.00	470.60	481.00	2,022,194
1st May 2025 (Thu)	476.60	482.60	472.40	479.60	900,875
30th Apr 2025 (Wed)	460.20	479.20	460.20	474.00	2,254,224
29th Apr 2025 (Tue)	472.60	480.20	468.00	468.80	1,305,961
28th Apr 2025 (Mon)	462.40	471.80	462.40	469.60	731,501

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
27th May 2025 10:12 am	GNW	Holding(s) in Company
27th May 2025 7:00 am	GNW	Transaction in own shares
23rd May 2025 7:00 am	GNW	Transaction in own shares
22nd May 2025 7:00 am	GNW	Transaction in own shares
21st May 2025 7:00 am	GNW	Transaction in own shares
20th May 2025 7:00 am	GNW	Transaction in own shares
19th May 2025 7:00 am	GNW	Transaction in own shares
16th May 2025 2:46 pm	GNW	Holding(s) in Company
16th May 2025 7:00 am	GNW	Transaction in own shares
15th May 2025 7:00 am	GNW	Transaction in own shares

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08