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	521.50p on 07-05-2026 at 12:05:43
Change	1.00p 0.19%
Buy	521.50p
Sell	521.00p

Last Trade:	Buy 18.00 at 521.50p
Day's Volume:	175,467
Last Close:	520.50p
Open:	526.00p
ISIN:	GB00BLDRH360

Day's Range	519.00p - 526.00p
52wk Range:	460.00p - 647.50p
Market Capitalisation:	£1.82b
VWAP:	520.97925p
Shares in Issue:	348.36m

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*	18	521.50p	Automatic Execution	13:05:43 - 07-May-26
Unknown*	0	521.50p	SI Trade	13:05:14 - 07-May-26
Unknown*	0	521.50p	SI Trade	13:05:14 - 07-May-26
Buy*	9	521.50p	Automatic Execution	13:05:14 - 07-May-26
Buy*	18	521.50p	Automatic Execution	13:04:55 - 07-May-26
Unknown*	0	521.50p	SI Trade	13:04:46 - 07-May-26
Buy*	19	521.50p	Automatic Execution	13:04:46 - 07-May-26
Buy*	20	521.50p	Automatic Execution	13:04:44 - 07-May-26
Buy*	17	521.50p	Automatic Execution	13:04:42 - 07-May-26
Buy*	34	521.50p	Automatic Execution	13:04:41 - 07-May-26

See more OneSavings Bank trades

OneSavings Bank (OSB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	505.00	528.50	505.00	520.50	1,573,403
5th May 2026 (Tue)	525.00	527.50	514.00	516.00	2,920,847
4th May 2026 (Mon)	521.50	521.50	521.50	521.50	0
1st May 2026 (Fri)	520.00	527.00	520.00	521.50	494,217
30th Apr 2026 (Thu)	502.00	528.50	498.00	528.00	1,316,829
29th Apr 2026 (Wed)	516.00	519.00	506.00	506.00	1,038,361
28th Apr 2026 (Tue)	525.00	527.00	503.50	513.50	3,757,505
27th Apr 2026 (Mon)	551.00	551.00	529.50	529.50	451,927
24th Apr 2026 (Fri)	541.50	544.50	534.50	534.50	626,292
23rd Apr 2026 (Thu)	547.00	555.00	545.00	546.00	562,700
22nd Apr 2026 (Wed)	560.50	563.50	554.50	556.00	1,176,857
21st Apr 2026 (Tue)	568.00	570.00	560.00	560.00	1,405,186
20th Apr 2026 (Mon)	564.50	566.00	559.00	561.00	666,672
17th Apr 2026 (Fri)	556.00	568.50	552.00	567.50	679,073
16th Apr 2026 (Thu)	561.50	564.00	553.50	554.50	381,294
15th Apr 2026 (Wed)	557.00	561.00	554.00	554.00	826,539
14th Apr 2026 (Tue)	551.50	559.50	544.00	559.50	1,608,576
13th Apr 2026 (Mon)	547.00	549.50	542.50	549.50	501,568
10th Apr 2026 (Fri)	542.50	549.50	542.50	545.50	1,085,890
9th Apr 2026 (Thu)	541.00	543.00	534.00	540.00	1,650,258
8th Apr 2026 (Wed)	543.50	548.50	536.50	542.50	1,611,209
7th Apr 2026 (Tue)	515.00	525.50	515.00	520.00	1,280,357

See more OneSavings Bank price history

Date	Source	Headline
OneSavings Bank (OSB) Regulatory News
6th May 2026 4:35 pm	BUS	Holding(s) in Company
5th May 2026 7:00 am	BUS	OSB GROUP PLC - Transaction in Own Shares
30th Apr 2026 6:12 pm	BUS	Total Voting Rights
30th Apr 2026 7:00 am	BUS	Q1 Trading Update
27th Apr 2026 7:00 am	BUS	Transaction in Own Shares
23rd Apr 2026 7:00 am	BUS	Directorate change
20th Apr 2026 7:00 am	BUS	OSB GROUP PLC - Transaction in Own Shares
17th Apr 2026 2:22 pm	BUS	Holding(s) in Company
16th Apr 2026 3:15 pm	BUS	Holding(s) in Company
16th Apr 2026 2:55 pm	BUS	Director/PDMR Shareholding

See more OneSavings Bank regulatory news

FTSE 100 Latest

Value10,369.39

Change-69.27