OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/05/2021 471.60p 485.08p 468.20p 468.20p 952029
26/05/2021 465.00p 472.60p 465.00p 470.20p 851796
25/05/2021 462.00p 473.80p 462.00p 468.60p 617713
24/05/2021 462.00p 470.00p 462.00p 468.20p 570579
21/05/2021 470.60p 472.20p 466.70p 470.00p 262087
20/05/2021 459.00p 472.80p 459.00p 472.60p 307385
19/05/2021 465.00p 471.40p 461.20p 465.40p 337903
18/05/2021 478.00p 480.00p 471.80p 474.00p 243586
17/05/2021 474.60p 478.20p 466.20p 472.20p 654680
14/05/2021 470.00p 484.80p 470.00p 473.60p 508547
13/05/2021 477.20p 477.20p 463.00p 477.00p 537273
12/05/2021 473.00p 484.60p 473.00p 481.40p 914199
11/05/2021 480.00p 486.60p 473.00p 480.20p 1449609
10/05/2021 479.80p 499.00p 479.80p 487.20p 565673
07/05/2021 474.00p 492.20p 474.00p 490.40p 576683
06/05/2021 474.00p 485.00p 474.00p 482.40p 1698962
05/05/2021 466.00p 481.20p 466.00p 480.60p 399866
04/05/2021 479.00p 488.40p 470.40p 472.00p 1114965
30/04/2021 482.20p 499.30p 476.40p 479.20p 2129397
29/04/2021 485.00p 488.60p 479.20p 482.20p 302353
28/04/2021 480.40p 484.60p 480.00p 481.00p 324668
27/04/2021 478.80p 480.80p 474.40p 477.60p 404012
26/04/2021 475.40p 482.60p 469.40p 480.00p 537029
23/04/2021 463.20p 473.20p 461.20p 472.40p 365133
22/04/2021 458.20p 466.00p 454.40p 465.00p 303959
21/04/2021 470.00p 472.40p 452.00p 453.00p 752444
20/04/2021 480.00p 480.00p 467.80p 468.40p 555896
19/04/2021 482.00p 488.80p 475.60p 477.40p 1121787
16/04/2021 468.00p 485.56p 466.80p 479.00p 1018059
15/04/2021 484.20p 490.78p 471.80p 471.80p 1290298
14/04/2021 484.00p 494.20p 482.13p 494.20p 521515
13/04/2021 486.00p 494.60p 482.99p 491.00p 2028734
12/04/2021 480.00p 484.40p 470.80p 483.20p 522839
09/04/2021 475.20p 487.00p 468.80p 477.60p 1851598
08/04/2021 450.00p 468.40p 450.00p 468.40p 1237583
07/04/2021 450.00p 459.20p 448.00p 456.40p 383599
06/04/2021 447.20p 452.80p 443.00p 448.20p 463325
01/04/2021 420.00p 437.80p 420.00p 436.20p 408304
31/03/2021 440.00p 440.00p 426.20p 426.20p 731514
30/03/2021 434.00p 438.40p 427.80p 432.20p 552469
29/03/2021 437.20p 440.40p 432.60p 432.60p 220225
26/03/2021 443.40p 444.20p 437.20p 437.20p 487023
25/03/2021 444.00p 444.00p 432.40p 438.80p 346872
24/03/2021 434.00p 442.80p 426.80p 438.80p 295334
23/03/2021 428.00p 439.00p 428.00p 436.00p 301989
22/03/2021 440.00p 440.40p 427.60p 431.80p 386146
19/03/2021 435.00p 440.40p 426.80p 433.40p 1747931
18/03/2021 422.00p 451.80p 422.00p 440.00p 1912182
17/03/2021 458.00p 464.40p 454.60p 461.80p 422762
16/03/2021 456.40p 465.20p 455.00p 457.40p 571858
15/03/2021 462.00p 472.00p 457.80p 460.40p 518083
12/03/2021 458.00p 459.20p 453.20p 458.40p 278190
11/03/2021 454.00p 458.20p 446.20p 454.00p 510400
10/03/2021 449.20p 460.20p 446.40p 452.60p 286276
09/03/2021 459.40p 459.40p 445.80p 453.20p 578527
08/03/2021 450.00p 453.80p 442.20p 447.80p 930497
05/03/2021 445.00p 450.40p 438.60p 440.80p 753819
04/03/2021 450.00p 450.00p 441.40p 445.80p 513189
03/03/2021 438.00p 452.79p 438.00p 445.00p 964087
02/03/2021 445.00p 454.00p 427.60p 429.40p 921161
01/03/2021 446.20p 461.20p 446.20p 450.00p 507220
26/02/2021 437.20p 454.60p 435.00p 443.60p 952128
25/02/2021 440.00p 445.80p 435.20p 443.80p 555907
24/02/2021 420.00p 436.40p 411.60p 436.00p 555268
23/02/2021 409.00p 422.80p 408.80p 414.20p 551063
22/02/2021 411.60p 420.40p 406.60p 409.00p 511753
19/02/2021 407.80p 423.60p 406.20p 421.40p 594711
18/02/2021 427.40p 428.00p 410.00p 410.00p 455360
17/02/2021 446.20p 447.80p 424.40p 425.40p 446139
16/02/2021 446.20p 456.60p 437.20p 440.20p 576206
15/02/2021 430.80p 449.00p 428.56p 445.40p 498206
12/02/2021 428.20p 429.20p 421.20p 423.60p 274158
11/02/2021 416.60p 428.40p 416.60p 427.80p 478602
10/02/2021 427.20p 429.60p 418.40p 418.40p 474396
09/02/2021 421.40p 432.80p 421.40p 427.20p 391031
08/02/2021 417.60p 427.00p 417.60p 426.40p 400411
05/02/2021 416.00p 426.00p 414.40p 417.40p 639678
04/02/2021 412.80p 420.00p 407.00p 416.80p 483297
03/02/2021 413.40p 422.00p 412.40p 413.20p 345273
02/02/2021 404.80p 413.40p 402.60p 413.40p 371752
01/02/2021 403.60p 415.60p 402.60p 403.60p 365604
29/01/2021 398.20p 416.00p 390.60p 410.00p 812092
28/01/2021 400.00p 407.80p 390.00p 402.60p 467360
27/01/2021 413.80p 418.00p 404.80p 409.20p 751608
26/01/2021 414.00p 421.80p 412.80p 419.60p 318702
25/01/2021 422.40p 423.60p 413.20p 417.00p 515647
22/01/2021 433.60p 433.60p 420.00p 422.00p 375471
21/01/2021 428.60p 431.60p 424.20p 424.20p 459691
20/01/2021 425.20p 434.00p 421.00p 427.00p 350452
19/01/2021 429.60p 431.98p 423.60p 425.00p 316444
18/01/2021 424.60p 429.40p 424.00p 427.60p 245050
15/01/2021 422.20p 429.80p 421.60p 427.00p 368989
14/01/2021 434.00p 434.00p 424.17p 429.20p 355366
13/01/2021 425.20p 430.80p 420.00p 424.60p 408212
12/01/2021 426.60p 441.80p 423.60p 425.80p 406139
11/01/2021 441.80p 443.20p 429.20p 437.60p 430075
08/01/2021 442.20p 446.80p 437.80p 441.80p 474876
07/01/2021 439.80p 442.80p 433.00p 439.80p 578645
06/01/2021 430.20p 440.20p 426.00p 435.80p 428930
05/01/2021 415.00p 427.60p 413.60p 425.60p 588868
04/01/2021 428.60p 431.40p 416.80p 417.80p 427462
31/12/2020 421.20p 426.92p 419.20p 423.60p 192675
30/12/2020 437.40p 443.20p 424.20p 425.40p 292771
29/12/2020 438.00p 444.00p 424.60p 437.40p 604650
24/12/2020 437.00p 451.73p 432.60p 438.00p 320647
23/12/2020 414.40p 439.20p 412.60p 436.60p 422165
22/12/2020 404.60p 418.80p 404.60p 409.20p 516337
21/12/2020 408.00p 408.20p 393.60p 401.00p 875520
18/12/2020 407.80p 420.20p 404.40p 417.20p 994572
17/12/2020 406.00p 417.00p 402.00p 409.80p 742444
16/12/2020 379.00p 406.60p 379.00p 403.20p 1089497
15/12/2020 378.00p 384.20p 367.00p 384.20p 797181
14/12/2020 370.00p 388.95p 370.00p 374.40p 647158
11/12/2020 370.00p 375.20p 361.60p 373.80p 453891
10/12/2020 389.20p 393.20p 365.60p 373.80p 746250
09/12/2020 393.40p 395.80p 387.00p 387.00p 429360
08/12/2020 408.60p 408.60p 388.80p 390.80p 616991
07/12/2020 405.00p 405.00p 388.60p 399.80p 659512
04/12/2020 410.00p 411.40p 399.00p 402.40p 350491
03/12/2020 411.00p 415.50p 402.75p 407.80p 836443
02/12/2020 395.00p 411.00p 390.00p 405.45p 922634
01/12/2020 382.00p 399.70p 382.00p 391.60p 1255415
30/11/2020 395.00p 395.00p 386.00p 388.55p 492307
27/11/2020 395.60p 397.20p 379.80p 391.60p 1028135
26/11/2020 397.00p 405.00p 392.40p 392.40p 726915
25/11/2020 409.60p 412.60p 399.80p 402.80p 786557
24/11/2020 405.00p 411.00p 402.20p 409.40p 683497
23/11/2020 398.40p 404.80p 397.20p 402.40p 506637
20/11/2020 388.80p 401.80p 388.80p 396.60p 471580
19/11/2020 399.40p 402.60p 388.60p 398.00p 684917
18/11/2020 395.00p 401.00p 390.20p 399.00p 935191
17/11/2020 390.00p 398.00p 386.20p 395.40p 865331
16/11/2020 385.00p 400.20p 385.00p 388.20p 1287591
13/11/2020 382.00p 398.80p 379.80p 390.00p 1235753
12/11/2020 393.00p 404.00p 378.60p 379.80p 1507637
10/11/2020 374.80p 381.80p 359.80p 372.00p 1145243
09/11/2020 330.00p 375.40p 324.40p 367.80p 1148199
06/11/2020 328.80p 339.00p 318.00p 322.00p 525909
05/11/2020 321.20p 330.80p 316.60p 327.20p 423503
04/11/2020 315.80p 324.20p 313.80p 324.20p 597742
03/11/2020 313.00p 321.60p 309.80p 321.60p 483784
02/11/2020 305.00p 310.80p 301.00p 307.20p 376058
30/10/2020 296.00p 307.80p 296.00p 307.80p 425822
29/10/2020 299.20p 307.00p 295.80p 302.40p 424363
28/10/2020 310.00p 312.20p 297.20p 302.20p 646902
27/10/2020 326.00p 332.80p 315.00p 315.00p 713472
26/10/2020 312.40p 328.00p 309.40p 326.00p 1105102
23/10/2020 310.00p 321.00p 309.60p 316.80p 711576
22/10/2020 299.80p 309.60p 299.20p 309.00p 493763
21/10/2020 302.00p 306.60p 298.60p 302.80p 252946
20/10/2020 297.80p 303.60p 294.20p 297.60p 794986
19/10/2020 291.80p 298.00p 290.80p 295.60p 542126
16/10/2020 296.60p 298.00p 287.30p 290.60p 469296
15/10/2020 291.00p 294.81p 286.20p 293.60p 595729
14/10/2020 290.80p 296.40p 290.00p 293.20p 465504
13/10/2020 299.20p 303.00p 292.60p 293.00p 373305
12/10/2020 303.80p 318.01p 301.00p 303.80p 711326
09/10/2020 304.00p 313.60p 298.20p 305.20p 622096
08/10/2020 302.00p 305.20p 296.80p 298.80p 401942
07/10/2020 300.00p 304.20p 297.60p 299.80p 436572
06/10/2020 280.00p 302.60p 276.80p 301.20p 845323
05/10/2020 278.60p 283.80p 277.80p 281.40p 328224
02/10/2020 275.00p 279.00p 272.60p 276.20p 332381
01/10/2020 278.60p 281.20p 272.80p 277.60p 522538
30/09/2020 268.40p 281.00p 268.00p 279.00p 704820
29/09/2020 286.20p 286.80p 268.20p 270.80p 752997
28/09/2020 278.20p 286.40p 277.80p 286.20p 870102
25/09/2020 271.60p 274.20p 268.60p 273.60p 614348
24/09/2020 263.40p 273.00p 258.80p 269.20p 942976
23/09/2020 269.20p 277.00p 266.80p 267.40p 543431
22/09/2020 265.00p 269.80p 258.20p 264.40p 666906
21/09/2020 290.20p 290.20p 263.60p 267.00p 882817
18/09/2020 304.00p 304.00p 291.60p 291.60p 971170
17/09/2020 299.20p 304.60p 296.40p 302.00p 655757
16/09/2020 304.80p 306.43p 296.31p 305.60p 456983
15/09/2020 311.20p 314.16p 299.40p 305.80p 586852
14/09/2020 299.00p 308.00p 296.60p 308.00p 800520
11/09/2020 306.00p 306.00p 293.60p 293.80p 376901
10/09/2020 301.00p 304.40p 296.00p 300.80p 441072
09/09/2020 299.80p 300.60p 293.60p 295.00p 411083
08/09/2020 299.40p 302.20p 294.40p 298.40p 533070
07/09/2020 295.00p 299.40p 295.00p 297.00p 382810
04/09/2020 286.00p 297.00p 286.00p 294.80p 666066
03/09/2020 290.40p 301.20p 285.60p 286.00p 700007
02/09/2020 304.00p 305.80p 284.80p 290.00p 716957
01/09/2020 306.00p 306.00p 284.80p 299.00p 953118
28/08/2020 298.80p 309.80p 293.80p 304.00p 1258602
27/08/2020 264.00p 313.40p 262.00p 301.40p 2616763
26/08/2020 257.20p 262.00p 255.80p 260.60p 656059
25/08/2020 259.80p 265.40p 255.00p 256.40p 455939
24/08/2020 254.60p 258.20p 252.81p 258.20p 597062
21/08/2020 256.00p 258.40p 252.60p 254.40p 263656
20/08/2020 249.80p 255.60p 248.32p 254.60p 441015
19/08/2020 256.80p 259.40p 252.00p 254.20p 499880
18/08/2020 259.20p 267.40p 253.60p 256.20p 623937
17/08/2020 265.60p 273.20p 261.20p 261.80p 441618
14/08/2020 268.60p 272.60p 262.60p 272.00p 348467
13/08/2020 266.20p 275.80p 266.20p 267.40p 398550
12/08/2020 259.60p 272.00p 258.36p 269.60p 490238
11/08/2020 257.60p 264.60p 257.60p 263.00p 446048

*Close Price adjusted for both dividends and splits