OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
29/12/2022 483.60p 492.17p 479.00p 488.40p 364695
28/12/2022 483.00p 489.40p 476.39p 486.20p 385710
23/12/2022 471.80p 475.60p 471.00p 473.00p 129886
22/12/2022 479.00p 480.60p 469.80p 471.20p 648861
21/12/2022 466.40p 479.80p 466.40p 477.40p 1299617
20/12/2022 467.00p 475.00p 465.20p 470.20p 986632
19/12/2022 451.80p 471.80p 451.80p 471.40p 518034
16/12/2022 483.40p 483.40p 456.60p 460.00p 6822901
15/12/2022 484.00p 485.60p 476.20p 479.20p 669648
14/12/2022 478.40p 483.80p 476.80p 483.80p 435343
13/12/2022 471.20p 492.00p 465.60p 481.00p 1108915
12/12/2022 474.20p 476.20p 466.60p 467.40p 623044
09/12/2022 470.20p 474.00p 461.00p 474.00p 1325607
08/12/2022 454.20p 466.00p 454.20p 465.00p 702120
07/12/2022 464.20p 470.00p 461.20p 461.20p 1138213
06/12/2022 475.00p 477.00p 464.91p 467.60p 1099018
05/12/2022 492.00p 492.00p 472.60p 475.80p 484718
02/12/2022 482.00p 492.00p 477.60p 477.60p 1518574
01/12/2022 485.00p 492.60p 482.00p 483.60p 1001481
30/11/2022 477.00p 484.20p 470.80p 477.80p 1203613
29/11/2022 457.80p 473.80p 457.80p 473.40p 732728
28/11/2022 478.00p 478.40p 468.60p 469.40p 438609
25/11/2022 481.60p 482.80p 472.20p 476.60p 384438
24/11/2022 476.00p 481.80p 473.00p 478.80p 350905
23/11/2022 464.60p 472.60p 460.80p 472.60p 833129
22/11/2022 472.40p 477.20p 465.00p 465.80p 1057006
21/11/2022 471.60p 479.80p 461.60p 476.40p 721359
18/11/2022 457.00p 466.40p 456.80p 463.20p 574085
17/11/2022 447.80p 463.40p 447.80p 462.00p 598283
16/11/2022 481.80p 481.80p 454.80p 458.00p 495054
15/11/2022 461.00p 479.20p 461.00p 469.80p 705438
14/11/2022 466.40p 476.00p 455.00p 473.60p 559821
11/11/2022 471.60p 485.00p 463.60p 475.80p 1748203
10/11/2022 445.00p 468.60p 438.40p 463.80p 807615
09/11/2022 434.00p 441.20p 433.00p 440.20p 990317
08/11/2022 436.60p 437.40p 430.20p 434.80p 1022110
07/11/2022 439.80p 439.80p 425.26p 436.40p 3037959
04/11/2022 416.40p 430.80p 416.40p 429.40p 1274771
03/11/2022 409.40p 421.20p 404.60p 421.20p 1119194
02/11/2022 417.00p 422.60p 411.20p 421.00p 714837
01/11/2022 428.00p 428.40p 415.00p 423.40p 1030177
31/10/2022 403.40p 418.20p 398.20p 414.80p 1822824
28/10/2022 405.00p 407.20p 397.00p 400.40p 1583138
27/10/2022 412.80p 415.60p 408.60p 415.60p 996657
26/10/2022 405.40p 414.20p 404.20p 414.20p 1708139
25/10/2022 394.80p 405.60p 389.20p 404.60p 4307964
24/10/2022 382.60p 401.30p 382.60p 395.00p 637639
21/10/2022 390.60p 397.80p 383.40p 393.00p 877106
20/10/2022 386.20p 409.00p 384.00p 398.80p 1713716
19/10/2022 407.80p 407.80p 372.20p 386.60p 3079045
18/10/2022 414.20p 416.40p 403.40p 407.00p 1706864
17/10/2022 398.40p 414.60p 388.60p 411.00p 1772049
14/10/2022 386.60p 402.60p 376.80p 391.40p 4098559
13/10/2022 380.00p 394.80p 367.80p 387.20p 6602285
12/10/2022 401.20p 405.80p 366.80p 375.40p 2577649
11/10/2022 426.00p 426.20p 406.60p 407.20p 2476496
10/10/2022 431.60p 431.60p 418.60p 421.20p 1230897
07/10/2022 442.60p 442.60p 428.60p 430.40p 1146077
06/10/2022 440.60p 446.20p 431.60p 434.80p 3760579
05/10/2022 437.40p 438.60p 429.60p 432.60p 1893060
04/10/2022 420.00p 439.40p 420.00p 439.40p 1464064
03/10/2022 416.60p 432.20p 412.00p 429.80p 2097276
30/09/2022 404.20p 428.60p 404.20p 420.40p 2664670
29/09/2022 442.40p 442.40p 408.00p 412.20p 2313557
28/09/2022 459.60p 461.00p 430.60p 438.00p 3121034
27/09/2022 495.20p 495.20p 464.20p 464.20p 2047461
26/09/2022 497.80p 497.80p 473.00p 485.40p 3262980
23/09/2022 512.00p 512.00p 486.20p 491.80p 1287558
22/09/2022 540.00p 540.00p 504.50p 504.50p 1196158
21/09/2022 527.00p 529.50p 515.50p 529.50p 4836237
20/09/2022 525.00p 529.00p 517.50p 520.00p 6311624
16/09/2022 536.50p 536.50p 519.00p 519.00p 4375790
15/09/2022 536.50p 539.00p 527.50p 530.00p 1715830
14/09/2022 535.50p 538.00p 527.50p 533.00p 1132035
13/09/2022 561.00p 561.00p 540.50p 540.50p 854729
12/09/2022 545.50p 554.00p 544.00p 547.50p 1025193
09/09/2022 543.50p 548.50p 542.50p 545.50p 559670
08/09/2022 546.50p 546.50p 531.00p 537.50p 1010497
07/09/2022 534.00p 543.50p 534.00p 540.00p 718549
06/09/2022 543.50p 548.00p 537.00p 540.50p 648340
05/09/2022 546.00p 546.00p 528.50p 540.00p 864173
02/09/2022 529.50p 546.00p 528.50p 544.00p 814406
01/09/2022 563.00p 563.00p 525.50p 526.00p 812327
31/08/2022 562.00p 562.00p 548.50p 550.00p 2045027
30/08/2022 545.00p 560.00p 539.50p 554.00p 844244
26/08/2022 546.50p 551.00p 541.50p 543.00p 724620
25/08/2022 558.00p 562.60p 546.50p 547.00p 748131
24/08/2022 547.50p 561.50p 547.50p 558.00p 868660
23/08/2022 555.00p 562.50p 555.00p 559.00p 544576
22/08/2022 556.50p 573.50p 556.50p 560.00p 368771
19/08/2022 568.00p 575.00p 566.00p 569.00p 347314
18/08/2022 560.00p 576.50p 560.00p 576.50p 949971
17/08/2022 574.00p 579.00p 566.50p 570.00p 470323
16/08/2022 577.00p 580.50p 574.00p 574.00p 267985
15/08/2022 599.00p 599.00p 574.50p 576.50p 634397
12/08/2022 580.00p 589.50p 575.25p 587.50p 449895
11/08/2022 559.00p 581.00p 555.50p 576.50p 1714962
10/08/2022 533.00p 551.50p 533.00p 547.50p 1272100
09/08/2022 535.00p 536.00p 531.00p 533.50p 398105
08/08/2022 526.00p 537.00p 525.00p 535.00p 603622
05/08/2022 536.00p 536.50p 528.00p 528.00p 453914
04/08/2022 527.50p 532.00p 524.50p 528.50p 386253
03/08/2022 524.00p 526.50p 519.50p 526.50p 1053872
02/08/2022 523.00p 526.00p 519.00p 522.50p 2454730
01/08/2022 530.00p 536.00p 524.50p 524.50p 482405
29/07/2022 516.00p 530.50p 5.16p 526.50p 2236441
28/07/2022 506.00p 512.00p 505.00p 510.00p 1075533
27/07/2022 503.00p 513.00p 498.80p 506.50p 2097834
26/07/2022 509.00p 510.50p 498.40p 498.40p 1358198
25/07/2022 495.80p 515.50p 495.80p 507.00p 707555
22/07/2022 506.50p 511.50p 502.00p 507.00p 749310
21/07/2022 506.00p 510.00p 498.00p 508.00p 1092336
20/07/2022 503.00p 503.50p 492.60p 495.80p 438283
19/07/2022 503.00p 503.00p 491.60p 498.60p 512536
18/07/2022 494.80p 503.50p 490.80p 493.60p 1440613
15/07/2022 488.20p 491.40p 479.60p 488.80p 445893
14/07/2022 497.20p 497.20p 477.40p 478.40p 590072
13/07/2022 493.00p 493.00p 482.60p 486.60p 932143
12/07/2022 490.00p 490.00p 475.80p 486.20p 588647
11/07/2022 488.00p 488.00p 474.60p 483.00p 360926

*Close Price adjusted for both dividends and splits