OSB Group (OSB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. OSB Group

Date Open High Low Close* Volume
31/07/2024 505.50p 522.50p 505.50p 516.00p 500117
30/07/2024 514.00p 524.00p 507.50p 512.50p 732685
29/07/2024 528.00p 533.50p 514.50p 514.50p 481841
26/07/2024 505.00p 532.00p 496.80p 527.50p 673440
25/07/2024 505.00p 505.50p 493.43p 505.00p 411737
24/07/2024 494.80p 506.50p 489.60p 504.00p 497890
23/07/2024 497.00p 498.40p 486.20p 498.40p 348810
22/07/2024 477.80p 494.80p 476.40p 491.40p 521555
19/07/2024 489.80p 489.80p 476.00p 484.00p 256688
18/07/2024 484.20p 492.60p 481.20p 485.00p 1043511
17/07/2024 490.20p 491.80p 474.20p 481.80p 429547
16/07/2024 480.00p 485.60p 477.00p 482.60p 639126
15/07/2024 488.60p 488.60p 473.80p 480.80p 1060882
12/07/2024 489.80p 491.80p 477.60p 478.20p 550696
11/07/2024 496.80p 497.40p 474.80p 484.20p 473533
10/07/2024 474.00p 489.60p 465.60p 487.40p 870368
09/07/2024 479.60p 486.80p 464.80p 470.60p 1290542
08/07/2024 486.00p 486.00p 472.60p 486.00p 478029
05/07/2024 467.00p 479.45p 461.60p 478.40p 825590
04/07/2024 465.20p 468.80p 461.40p 463.00p 516007
03/07/2024 434.80p 462.00p 434.80p 462.00p 977424
02/07/2024 425.40p 445.00p 425.40p 439.20p 471956
01/07/2024 433.60p 439.20p 425.40p 431.40p 527610
28/06/2024 432.60p 442.80p 428.60p 428.60p 785314
27/06/2024 443.20p 447.80p 437.20p 438.00p 514244
26/06/2024 435.00p 450.20p 433.00p 444.20p 731978
25/06/2024 442.20p 453.20p 438.60p 438.60p 391828
24/06/2024 450.60p 453.80p 439.20p 453.00p 761111
21/06/2024 448.40p 452.20p 438.40p 442.00p 1311239
20/06/2024 449.80p 456.20p 446.40p 449.00p 516000
19/06/2024 449.20p 458.20p 446.80p 455.60p 565245
18/06/2024 447.80p 457.80p 440.20p 452.60p 431577
17/06/2024 445.40p 448.80p 437.20p 446.20p 506704
14/06/2024 456.40p 456.40p 431.20p 444.00p 601344
13/06/2024 457.80p 467.20p 444.40p 444.40p 664044
12/06/2024 449.00p 470.20p 448.00p 470.20p 849125
11/06/2024 453.40p 462.20p 448.00p 451.80p 812366
10/06/2024 449.60p 461.40p 446.00p 454.00p 453980
07/06/2024 464.40p 468.80p 453.60p 458.60p 654340
06/06/2024 468.40p 472.60p 464.20p 465.60p 536687
05/06/2024 465.00p 479.74p 464.20p 464.20p 1402478
04/06/2024 471.80p 480.40p 468.40p 469.40p 429133
03/06/2024 470.00p 478.80p 466.00p 478.80p 596354
31/05/2024 477.40p 477.40p 457.80p 464.00p 1280441
30/05/2024 460.00p 473.40p 453.13p 468.00p 746386
29/05/2024 472.60p 478.40p 458.80p 458.80p 687842
28/05/2024 476.60p 482.60p 466.00p 471.40p 840823
24/05/2024 461.00p 477.20p 460.00p 474.20p 472316
23/05/2024 474.40p 474.40p 467.00p 468.20p 603941
22/05/2024 470.40p 472.20p 460.00p 463.80p 776891
21/05/2024 471.20p 476.20p 466.80p 472.20p 838906
20/05/2024 471.60p 480.60p 463.54p 473.00p 704397
17/05/2024 467.00p 470.40p 461.40p 464.00p 4334983
16/05/2024 452.80p 467.80p 445.80p 467.40p 1305525
15/05/2024 444.40p 457.22p 440.40p 451.00p 470794
14/05/2024 443.60p 455.40p 443.60p 448.80p 388134
13/05/2024 464.00p 470.20p 448.40p 451.00p 608432
10/05/2024 459.60p 465.40p 451.60p 464.00p 607928
09/05/2024 448.20p 460.00p 446.60p 457.20p 661725
08/05/2024 433.20p 458.80p 432.60p 451.60p 2014423
07/05/2024 436.20p 436.20p 427.80p 429.00p 672357
03/05/2024 402.40p 429.20p 402.40p 426.40p 1549400
02/05/2024 417.20p 417.20p 405.94p 413.80p 629372
01/05/2024 402.80p 415.60p 399.60p 410.00p 620592
30/04/2024 415.20p 424.00p 410.40p 410.60p 606473
29/04/2024 404.00p 418.40p 395.60p 418.40p 540006
26/04/2024 405.60p 408.80p 397.00p 404.00p 1204643
25/04/2024 384.40p 401.00p 384.40p 394.20p 892855
24/04/2024 382.20p 394.40p 382.20p 392.40p 482813
23/04/2024 378.60p 395.60p 378.60p 389.60p 495208
22/04/2024 384.00p 392.60p 374.00p 385.40p 416395
19/04/2024 381.80p 382.80p 375.40p 379.40p 310544
18/04/2024 378.60p 385.20p 378.29p 381.80p 677265
17/04/2024 374.80p 385.60p 371.60p 376.20p 527945
16/04/2024 372.20p 381.60p 370.40p 374.00p 1087469
15/04/2024 374.00p 383.00p 372.00p 378.80p 768944
12/04/2024 383.80p 385.00p 371.80p 371.80p 763013
11/04/2024 387.60p 391.20p 374.60p 380.80p 1892125
10/04/2024 371.60p 394.35p 367.60p 390.00p 1297407
09/04/2024 365.00p 373.28p 363.60p 371.20p 655361
08/04/2024 358.20p 374.20p 354.80p 366.20p 714118
05/04/2024 362.40p 368.00p 354.95p 358.20p 608472
04/04/2024 360.80p 369.09p 360.20p 365.60p 1697898
03/04/2024 370.60p 382.98p 368.40p 378.60p 914668
02/04/2024 385.80p 390.80p 370.40p 371.00p 940722
28/03/2024 370.40p 378.80p 370.40p 377.40p 566886
27/03/2024 368.80p 380.00p 368.80p 376.80p 701521
26/03/2024 367.00p 379.00p 367.00p 378.60p 1422223
25/03/2024 368.00p 372.80p 365.40p 369.80p 585383
22/03/2024 375.80p 383.00p 366.20p 366.20p 1178850
21/03/2024 375.80p 385.20p 371.40p 381.40p 1082643
20/03/2024 386.00p 386.00p 377.40p 370.40p 1875349
19/03/2024 386.00p 394.00p 377.40p 377.40p 1712061
18/03/2024 391.20p 396.40p 377.20p 392.60p 634944
15/03/2024 385.60p 406.00p 380.00p 388.40p 5349915
14/03/2024 350.00p 394.00p 324.80p 387.20p 4267096
13/03/2024 475.00p 475.00p 461.00p 461.00p 630377
12/03/2024 462.80p 470.20p 458.20p 465.60p 570100
11/03/2024 477.00p 480.00p 456.00p 462.20p 547117
08/03/2024 481.80p 481.80p 462.20p 467.40p 320953
07/03/2024 466.80p 493.80p 462.09p 468.40p 1650877
06/03/2024 447.40p 458.80p 445.20p 458.80p 778894
05/03/2024 437.60p 451.60p 434.40p 448.00p 912301
04/03/2024 433.60p 447.00p 433.60p 439.60p 529102
01/03/2024 420.00p 437.60p 419.60p 433.80p 468045
29/02/2024 423.00p 425.20p 416.00p 416.00p 617173
28/02/2024 437.40p 437.40p 412.20p 419.60p 298701
27/02/2024 418.60p 430.60p 418.60p 425.80p 221275
26/02/2024 425.00p 430.00p 425.00p 429.20p 187299
23/02/2024 426.00p 430.00p 424.20p 429.00p 246954
22/02/2024 425.00p 439.20p 425.00p 429.20p 174979
21/02/2024 417.00p 434.40p 417.00p 433.60p 461013
20/02/2024 419.60p 429.20p 417.80p 426.40p 629532
19/02/2024 417.00p 428.20p 413.80p 420.40p 556883
16/02/2024 408.60p 420.70p 408.60p 419.60p 419654
15/02/2024 419.60p 426.60p 413.40p 415.00p 500400
14/02/2024 422.00p 427.40p 411.60p 420.00p 211501
13/02/2024 425.60p 431.00p 413.00p 420.60p 615674
12/02/2024 421.20p 431.20p 421.20p 428.60p 306026
09/02/2024 417.80p 431.60p 417.80p 424.80p 241345
08/02/2024 439.00p 441.80p 427.20p 429.40p 334332
07/02/2024 433.00p 441.20p 426.40p 426.40p 331707
06/02/2024 423.80p 432.80p 418.40p 428.00p 279379
05/02/2024 442.00p 445.40p 423.80p 423.80p 943510
02/02/2024 448.20p 448.60p 437.80p 442.60p 316333
01/02/2024 450.00p 452.00p 436.80p 438.00p 457354
31/01/2024 442.20p 459.20p 442.20p 450.20p 1277086
30/01/2024 447.00p 453.20p 441.40p 444.80p 321450
29/01/2024 454.60p 454.60p 435.41p 446.40p 1742696
26/01/2024 433.00p 445.00p 420.60p 445.00p 1076651
25/01/2024 422.60p 434.60p 422.60p 430.80p 259184
24/01/2024 429.40p 438.00p 427.20p 434.00p 782103
23/01/2024 416.80p 433.60p 416.80p 426.40p 967507
22/01/2024 400.20p 420.80p 400.20p 420.80p 3541117
19/01/2024 405.00p 412.00p 402.00p 403.80p 447382
18/01/2024 402.00p 411.60p 402.00p 407.60p 1485130
17/01/2024 426.00p 440.80p 407.40p 411.20p 686324
16/01/2024 426.40p 435.60p 425.00p 435.60p 446064
15/01/2024 440.40p 441.60p 425.00p 425.60p 251340
12/01/2024 438.00p 440.00p 434.40p 436.00p 584322
11/01/2024 438.00p 439.60p 429.00p 429.80p 420122
10/01/2024 450.00p 450.00p 434.00p 434.00p 500513
09/01/2024 450.00p 450.00p 441.80p 445.00p 1840299
08/01/2024 440.40p 449.20p 432.60p 449.20p 202772
05/01/2024 439.20p 441.60p 431.20p 436.80p 670624
04/01/2024 447.00p 447.00p 433.60p 444.80p 1648338
03/01/2024 446.00p 450.80p 435.40p 437.20p 608555
02/01/2024 463.40p 468.60p 447.20p 448.20p 535500
29/12/2023 462.00p 464.60p 454.60p 464.60p 176444
28/12/2023 460.00p 462.00p 451.80p 455.00p 417189
27/12/2023 462.00p 462.00p 452.00p 457.80p 308332
22/12/2023 444.40p 454.60p 444.40p 454.60p 211762
21/12/2023 451.40p 460.40p 443.40p 451.80p 437928
20/12/2023 455.40p 463.60p 450.03p 457.40p 525922
19/12/2023 442.40p 450.60p 439.93p 450.60p 905087
18/12/2023 420.40p 443.40p 420.40p 443.40p 648131
15/12/2023 422.20p 435.40p 417.00p 424.60p 2822843
14/12/2023 408.20p 425.40p 397.20p 423.40p 1133733
13/12/2023 384.60p 400.80p 370.60p 399.60p 599319
12/12/2023 397.00p 408.00p 392.40p 392.80p 489172
11/12/2023 405.00p 407.00p 394.00p 401.40p 859323
08/12/2023 396.40p 405.40p 390.00p 399.80p 451357
07/12/2023 395.60p 407.80p 389.00p 406.00p 845047
06/12/2023 376.00p 400.40p 373.60p 399.00p 1167230
05/12/2023 370.00p 380.60p 367.60p 376.00p 1831024
04/12/2023 373.20p 380.00p 371.00p 372.80p 727196
01/12/2023 375.00p 387.20p 372.60p 372.60p 1197917
30/11/2023 373.20p 378.40p 367.60p 375.00p 1497418
29/11/2023 361.40p 377.00p 361.40p 377.00p 446235
28/11/2023 366.80p 371.00p 362.80p 367.20p 1126023
27/11/2023 384.00p 384.00p 366.40p 368.80p 330062
24/11/2023 366.00p 380.00p 366.00p 376.00p 285639
23/11/2023 380.80p 380.80p 365.80p 376.00p 315888
22/11/2023 367.00p 376.00p 357.80p 371.60p 364828
21/11/2023 374.80p 377.20p 364.80p 366.00p 444343
20/11/2023 388.60p 392.60p 369.60p 373.40p 810021
17/11/2023 367.40p 389.20p 359.20p 387.20p 2295415
16/11/2023 397.20p 397.20p 369.40p 369.60p 590133
15/11/2023 387.80p 405.00p 378.00p 385.80p 2662899
14/11/2023 352.00p 388.80p 347.60p 388.80p 4238453
13/11/2023 349.20p 353.20p 340.40p 351.60p 702048
10/11/2023 356.00p 356.00p 335.60p 347.20p 635234
09/11/2023 330.80p 349.40p 330.80p 347.60p 985950
08/11/2023 328.80p 345.00p 328.80p 337.40p 1291000
07/11/2023 332.60p 345.00p 332.60p 336.20p 327205
06/11/2023 343.80p 354.00p 339.20p 339.60p 2182867
03/11/2023 334.20p 359.60p 332.00p 353.00p 1229242
02/11/2023 298.60p 337.00p 288.80p 334.80p 1249965
01/11/2023 291.60p 301.80p 288.40p 288.40p 1320195
31/10/2023 301.80p 307.40p 297.15p 299.80p 916432
30/10/2023 298.20p 304.40p 294.40p 300.40p 400241
27/10/2023 288.20p 297.60p 282.00p 295.60p 1410507
26/10/2023 278.00p 287.20p 278.00p 282.80p 1013090
25/10/2023 287.20p 289.80p 277.20p 280.80p 1421621
24/10/2023 306.60p 306.60p 287.80p 290.00p 761448
23/10/2023 295.40p 305.80p 289.40p 299.20p 653771
20/10/2023 293.20p 302.00p 293.20p 297.00p 1782789
19/10/2023 302.80p 303.60p 298.20p 298.80p 850859
18/10/2023 315.00p 315.00p 300.80p 302.60p 391947
17/10/2023 309.00p 311.40p 305.60p 308.00p 432205

*Close Price adjusted for both dividends and splits