Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

OneSavings Bank (OSB) Share Price History

Time period:
to
Date Open High Low Close Volume
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
26th Sep 2025 (Fri) 548.50 557.50 548.50 554.00 337,491
25th Sep 2025 (Thu) 551.00 560.50 549.00 551.50 357,640
24th Sep 2025 (Wed) 547.00 564.50 544.00 564.00 1,416,503
23rd Sep 2025 (Tue) 555.00 555.00 545.00 548.00 542,715
22nd Sep 2025 (Mon) 538.00 550.00 535.50 550.00 671,268
19th Sep 2025 (Fri) 538.50 546.00 537.00 539.50 1,967,127
18th Sep 2025 (Thu) 544.00 547.00 540.50 544.00 1,719,402
17th Sep 2025 (Wed) 543.00 546.00 539.00 545.00 510,108
16th Sep 2025 (Tue) 551.50 558.00 541.00 541.00 589,356
15th Sep 2025 (Mon) 557.00 557.50 552.50 555.00 310,975
12th Sep 2025 (Fri) 555.50 557.00 551.00 553.50 512,650
11th Sep 2025 (Thu) 541.50 554.00 540.00 554.00 807,991
10th Sep 2025 (Wed) 547.50 547.50 541.00 541.50 557,035
9th Sep 2025 (Tue) 528.50 545.00 528.50 543.50 733,809
8th Sep 2025 (Mon) 535.50 543.00 535.00 541.50 704,399
5th Sep 2025 (Fri) 540.50 541.00 532.50 535.50 605,888
4th Sep 2025 (Thu) 539.50 540.50 531.00 537.00 1,013,226
3rd Sep 2025 (Wed) 526.50 534.50 523.50 531.00 898,084
2nd Sep 2025 (Tue) 544.50 546.50 524.00 526.00 806,720
1st Sep 2025 (Mon) 527.50 544.00 527.00 543.00 868,212
29th Aug 2025 (Fri) 548.00 549.00 527.50 527.50 1,806,839
28th Aug 2025 (Thu) 545.00 549.50 541.50 548.00 732,160
FTSE 100 Latest
Value9,696.74
Change42.92