OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
16/10/2023 304.00p 311.00p 302.00p 306.20p 692815
13/10/2023 318.60p 318.80p 302.00p 304.00p 538571
12/10/2023 311.40p 320.00p 309.60p 316.40p 1128592
11/10/2023 305.00p 313.40p 305.00p 311.20p 615186
10/10/2023 305.60p 314.40p 304.60p 313.20p 946836
09/10/2023 301.00p 305.20p 295.80p 300.00p 531924
06/10/2023 304.20p 310.80p 293.60p 298.80p 1033145
05/10/2023 304.60p 305.80p 300.60p 300.60p 995580
04/10/2023 299.60p 305.40p 293.80p 304.60p 2296125
03/10/2023 304.00p 307.87p 300.18p 301.60p 1217195
02/10/2023 325.80p 331.40p 309.00p 309.20p 885891
29/09/2023 314.20p 330.40p 314.20p 327.40p 1096444
28/09/2023 326.20p 329.80p 319.40p 322.40p 687049
27/09/2023 327.80p 332.40p 324.00p 325.60p 469678
26/09/2023 331.20p 334.10p 323.60p 330.00p 851660
25/09/2023 338.60p 338.60p 320.20p 326.40p 1889777
22/09/2023 322.80p 333.40p 322.80p 330.00p 612698
21/09/2023 322.80p 334.20p 322.80p 328.80p 501055
20/09/2023 329.00p 335.40p 325.00p 329.40p 720644
19/09/2023 321.00p 325.20p 318.00p 322.00p 1771402
18/09/2023 325.00p 325.00p 320.20p 320.20p 1007701
15/09/2023 330.60p 332.80p 322.73p 323.60p 4451840
14/09/2023 331.00p 331.00p 322.60p 329.40p 4023672
13/09/2023 328.00p 333.00p 320.60p 330.80p 965398
12/09/2023 320.60p 324.40p 318.40p 322.00p 623535
11/09/2023 331.40p 331.40p 320.20p 321.60p 445965
08/09/2023 317.80p 325.40p 317.80p 324.80p 608718
07/09/2023 332.20p 332.60p 321.20p 321.80p 1669210
06/09/2023 329.00p 331.00p 326.20p 328.40p 1087815
05/09/2023 333.20p 336.00p 329.90p 330.80p 457007
04/09/2023 345.20p 348.20p 333.60p 335.00p 532952
01/09/2023 340.00p 347.20p 339.00p 342.00p 793942
31/08/2023 347.60p 348.60p 340.35p 341.40p 1980609
30/08/2023 342.00p 350.80p 342.00p 344.00p 1190435
29/08/2023 345.20p 348.40p 341.60p 345.40p 1191099
25/08/2023 346.60p 350.60p 342.60p 342.60p 759096
24/08/2023 354.00p 356.20p 348.60p 349.20p 979135
23/08/2023 356.80p 361.40p 354.30p 361.40p 1292184
22/08/2023 353.20p 359.20p 350.40p 355.00p 983669
21/08/2023 362.20p 370.00p 355.20p 355.20p 1385616
18/08/2023 381.80p 381.80p 368.60p 370.20p 1088784
17/08/2023 384.00p 384.00p 371.40p 371.40p 1192669
16/08/2023 381.00p 383.60p 374.00p 374.80p 1401603
15/08/2023 381.80p 388.40p 379.20p 379.20p 1352463
14/08/2023 388.20p 396.80p 382.80p 386.20p 1265213
11/08/2023 398.80p 400.00p 390.01p 393.80p 1891893
10/08/2023 372.00p 397.00p 368.20p 391.20p 3196639
09/08/2023 372.40p 376.80p 370.40p 376.00p 2054237
08/08/2023 368.00p 374.60p 368.00p 368.80p 954237
07/08/2023 382.60p 385.20p 373.40p 376.80p 891729
04/08/2023 378.00p 383.48p 374.20p 378.00p 2520296
03/08/2023 357.80p 375.20p 356.60p 373.00p 1813604
02/08/2023 360.80p 365.20p 353.70p 357.40p 2159375
01/08/2023 374.00p 374.00p 365.20p 367.00p 1563308
31/07/2023 362.20p 372.20p 358.11p 367.20p 999157
28/07/2023 360.00p 365.40p 355.40p 355.60p 5495593
27/07/2023 365.20p 367.30p 358.60p 358.60p 957241
26/07/2023 355.40p 363.80p 355.40p 359.60p 1249820
25/07/2023 360.00p 366.60p 359.00p 364.00p 1065718
24/07/2023 355.80p 362.00p 353.20p 362.00p 1546865
21/07/2023 355.00p 360.20p 352.00p 353.00p 1083315
20/07/2023 359.00p 374.00p 358.60p 358.60p 811400
19/07/2023 344.80p 362.76p 341.00p 362.20p 2153573
18/07/2023 335.40p 344.80p 335.40p 338.80p 1465253
17/07/2023 335.40p 340.40p 335.40p 338.80p 1061364
14/07/2023 340.20p 346.80p 336.40p 339.80p 1222142
13/07/2023 344.00p 350.00p 336.40p 340.80p 1753128
12/07/2023 333.60p 350.84p 331.60p 345.00p 2006053
11/07/2023 361.20p 361.20p 331.00p 334.40p 2335501
10/07/2023 336.60p 364.00p 332.00p 361.20p 4438312
07/07/2023 430.00p 441.40p 327.60p 335.00p 4718758
06/07/2023 478.20p 480.80p 470.20p 470.60p 833500
05/07/2023 495.60p 495.60p 483.40p 484.00p 718064
04/07/2023 487.60p 495.40p 487.60p 491.60p 315376
03/07/2023 495.00p 495.00p 484.20p 488.80p 450254
30/06/2023 471.40p 487.26p 471.40p 480.00p 1271958
29/06/2023 462.20p 481.80p 462.20p 474.20p 1113749
28/06/2023 466.40p 474.40p 466.40p 473.20p 651885
27/06/2023 466.20p 472.20p 461.60p 466.80p 620956
26/06/2023 475.40p 475.40p 451.80p 465.00p 1831045
23/06/2023 471.00p 473.14p 461.88p 462.00p 1109525
22/06/2023 488.40p 490.40p 474.00p 476.00p 1058996
21/06/2023 509.00p 509.00p 490.40p 491.20p 922450
20/06/2023 508.50p 512.00p 507.00p 510.00p 614398
19/06/2023 503.50p 513.00p 502.50p 511.50p 1311837
16/06/2023 514.00p 521.00p 508.00p 508.00p 1517811
15/06/2023 525.00p 527.50p 519.00p 519.00p 708455
14/06/2023 518.00p 528.00p 518.00p 524.00p 889610
13/06/2023 525.00p 529.00p 524.50p 527.50p 640727
12/06/2023 537.50p 537.50p 523.00p 528.00p 1334976
09/06/2023 520.50p 527.50p 520.50p 525.50p 243740
08/06/2023 517.00p 530.50p 517.00p 525.00p 564357
07/06/2023 533.00p 535.00p 523.50p 524.50p 685347
06/06/2023 517.50p 539.00p 516.00p 536.50p 822405
05/06/2023 521.00p 524.50p 513.75p 515.50p 336421
02/06/2023 500.00p 512.50p 497.50p 512.50p 334913
01/06/2023 490.40p 502.00p 490.40p 499.00p 577265
31/05/2023 498.80p 499.20p 492.20p 494.00p 1115041
30/05/2023 492.00p 501.00p 487.20p 498.80p 712964
26/05/2023 513.00p 513.00p 491.40p 493.00p 772176
25/05/2023 521.50p 521.50p 500.00p 501.50p 768815
24/05/2023 526.00p 526.00p 501.50p 509.00p 789175
23/05/2023 511.00p 519.50p 508.38p 515.00p 405298
22/05/2023 511.00p 515.50p 507.00p 514.00p 1073814
19/05/2023 516.00p 516.00p 508.50p 509.50p 448738
18/05/2023 509.00p 511.00p 505.00p 509.50p 489171
17/05/2023 500.00p 503.00p 497.00p 501.00p 520937
16/05/2023 502.00p 508.00p 501.50p 503.00p 898864
15/05/2023 507.50p 507.50p 497.40p 503.50p 593055
12/05/2023 499.00p 499.20p 493.20p 496.40p 727110
11/05/2023 489.00p 494.27p 483.00p 492.60p 854512
10/05/2023 490.00p 497.60p 485.00p 490.20p 1032550
09/05/2023 490.60p 495.60p 483.80p 495.00p 1002483
05/05/2023 472.20p 492.40p 472.20p 487.00p 709796
04/05/2023 498.20p 498.20p 481.60p 484.00p 918120
03/05/2023 482.00p 522.30p 480.17p 486.80p 2807497
02/05/2023 496.00p 507.50p 482.20p 482.20p 1052562
28/04/2023 492.20p 501.50p 488.60p 496.80p 1858297
27/04/2023 486.00p 501.50p 486.00p 491.00p 917207
26/04/2023 481.00p 498.40p 481.00p 496.60p 854975

*Close Price adjusted for both dividends and splits