OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
25/04/2023 493.40p 493.60p 485.20p 487.20p 667954
24/04/2023 491.60p 499.00p 491.27p 494.60p 476893
21/04/2023 508.00p 508.00p 487.40p 493.40p 755247
20/04/2023 505.00p 507.36p 493.00p 494.80p 658752
19/04/2023 486.40p 510.50p 486.40p 502.50p 1237634
18/04/2023 488.20p 498.80p 487.60p 498.40p 737015
17/04/2023 489.00p 493.40p 482.00p 484.80p 1470290
14/04/2023 474.60p 489.12p 474.60p 481.20p 616173
13/04/2023 469.20p 483.05p 469.20p 480.00p 736974
12/04/2023 469.80p 482.00p 468.40p 481.20p 901219
11/04/2023 471.60p 479.00p 469.80p 471.80p 879560
06/04/2023 463.20p 473.80p 463.20p 470.80p 1494064
05/04/2023 483.00p 483.00p 462.20p 466.00p 960240
04/04/2023 491.20p 491.20p 472.60p 472.60p 1026323
03/04/2023 470.80p 487.00p 470.80p 478.80p 697553
31/03/2023 469.60p 485.40p 469.60p 481.60p 977500
30/03/2023 477.80p 481.80p 473.20p 479.00p 888621
29/03/2023 447.20p 470.60p 447.20p 470.20p 2303463
28/03/2023 466.60p 467.60p 454.40p 457.20p 803327
27/03/2023 458.20p 466.00p 453.60p 460.60p 899754
24/03/2023 466.40p 468.32p 447.50p 454.00p 2114520
23/03/2023 468.40p 504.88p 463.80p 467.40p 2910704
22/03/2023 511.50p 513.50p 499.20p 501.00p 1042501
21/03/2023 500.50p 518.00p 500.50p 512.00p 902950
20/03/2023 482.40p 497.40p 473.20p 492.00p 1216354
17/03/2023 520.00p 527.00p 487.60p 489.60p 2417503
16/03/2023 490.40p 527.00p 489.20p 520.00p 1593716
15/03/2023 502.50p 503.70p 470.00p 475.40p 1380092
14/03/2023 496.20p 505.50p 484.34p 502.00p 1088813
13/03/2023 516.00p 530.00p 492.20p 496.00p 1953907
10/03/2023 525.00p 529.50p 514.00p 529.00p 590050
09/03/2023 527.00p 537.00p 527.00p 536.00p 1731632
08/03/2023 531.00p 542.50p 531.00p 534.00p 782265
07/03/2023 534.00p 547.00p 534.00p 541.50p 661512
06/03/2023 539.50p 553.50p 539.50p 545.00p 789985
03/03/2023 558.50p 558.50p 546.00p 550.50p 761268
02/03/2023 546.50p 555.50p 542.50p 545.50p 496243
01/03/2023 572.50p 572.50p 553.50p 555.00p 1205783
28/02/2023 554.00p 562.50p 551.50p 557.00p 1121151
27/02/2023 550.00p 557.50p 543.75p 557.50p 625585
24/02/2023 545.00p 549.50p 540.50p 541.00p 1079038
23/02/2023 540.00p 551.00p 537.00p 547.50p 448445
22/02/2023 547.50p 548.50p 535.25p 543.50p 456423
21/02/2023 567.00p 567.00p 547.00p 552.50p 2129969
20/02/2023 544.50p 560.50p 544.50p 553.00p 1341883
17/02/2023 559.00p 564.00p 549.50p 559.50p 521121
16/02/2023 563.50p 565.50p 558.00p 564.50p 304396
15/02/2023 549.50p 564.50p 549.50p 563.00p 387652
14/02/2023 558.00p 565.55p 558.00p 560.50p 420343
13/02/2023 576.50p 576.50p 557.50p 557.50p 913551
10/02/2023 562.50p 567.50p 559.50p 561.00p 461986
09/02/2023 565.00p 569.00p 561.92p 568.50p 449367
08/02/2023 553.50p 566.50p 550.50p 562.00p 650947
07/02/2023 557.50p 557.50p 544.50p 547.50p 975140
06/02/2023 549.00p 552.50p 544.50p 551.00p 1016060
03/02/2023 555.00p 559.00p 550.00p 552.00p 795206
02/02/2023 553.50p 562.00p 548.50p 559.50p 1428947
01/02/2023 545.00p 557.00p 545.00p 552.00p 562577
31/01/2023 555.00p 555.00p 537.50p 545.50p 1428629
30/01/2023 539.50p 548.50p 534.50p 542.00p 1834820
27/01/2023 533.00p 554.00p 529.00p 552.50p 1119526
26/01/2023 519.00p 528.50p 511.75p 528.50p 1840969
25/01/2023 513.50p 518.00p 508.00p 508.50p 497376
24/01/2023 513.00p 520.00p 510.52p 515.50p 489413
23/01/2023 511.00p 518.50p 506.25p 514.00p 454827
20/01/2023 504.00p 511.00p 504.00p 509.00p 184140
19/01/2023 519.50p 519.50p 502.50p 504.50p 834734
18/01/2023 500.00p 511.50p 500.00p 508.50p 378352
17/01/2023 512.50p 512.50p 501.50p 504.50p 1323693
16/01/2023 505.50p 510.00p 500.50p 506.50p 94579
13/01/2023 510.00p 510.50p 502.50p 505.00p 345188
12/01/2023 492.00p 513.00p 492.00p 510.00p 499753
11/01/2023 505.00p 510.00p 500.50p 501.50p 317003
10/01/2023 490.00p 508.50p 490.00p 503.50p 336827
09/01/2023 515.00p 515.00p 499.60p 501.00p 400231
06/01/2023 523.50p 523.50p 505.00p 505.50p 272924
05/01/2023 497.80p 515.50p 497.80p 511.00p 535763
04/01/2023 501.00p 512.00p 499.80p 505.00p 413728
03/01/2023 474.80p 504.50p 474.80p 504.50p 2033912
30/12/2022 494.40p 494.40p 479.80p 479.80p 202487

*Close Price adjusted for both dividends and splits