OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
10/08/2020 252.60p 260.00p 252.00p 255.40p 458911
07/08/2020 242.80p 250.80p 242.80p 250.40p 288482
06/08/2020 242.00p 250.80p 242.00p 246.80p 406110
05/08/2020 245.00p 250.40p 243.20p 247.80p 351554
04/08/2020 235.40p 246.20p 235.40p 246.00p 425538
03/08/2020 235.60p 243.20p 230.20p 240.00p 488643
31/07/2020 234.40p 245.00p 234.40p 236.00p 1008626
30/07/2020 249.40p 251.07p 236.00p 239.00p 524737
29/07/2020 251.60p 256.00p 244.20p 249.40p 677333
28/07/2020 255.20p 262.00p 251.20p 255.80p 536289
27/07/2020 273.60p 273.60p 256.20p 256.60p 500522
24/07/2020 274.20p 279.00p 268.80p 268.80p 171345
23/07/2020 273.00p 279.20p 272.40p 278.20p 425446
22/07/2020 273.80p 278.80p 270.40p 278.60p 405294
21/07/2020 272.00p 279.60p 266.00p 270.20p 627952
20/07/2020 268.60p 272.20p 262.20p 272.20p 317280
17/07/2020 272.00p 273.40p 262.80p 269.00p 369547
16/07/2020 267.20p 274.80p 267.20p 272.20p 317683
15/07/2020 273.60p 274.40p 265.80p 270.80p 366676
14/07/2020 267.60p 273.69p 265.80p 270.20p 431026
13/07/2020 271.20p 279.00p 268.00p 273.80p 438798
10/07/2020 264.40p 272.80p 259.20p 271.40p 366908
09/07/2020 255.80p 269.40p 255.80p 260.40p 372824
08/07/2020 268.80p 271.00p 261.20p 262.00p 456057
07/07/2020 277.00p 280.80p 270.80p 271.60p 359618
06/07/2020 277.60p 283.20p 274.00p 279.40p 569492
03/07/2020 278.00p 278.00p 267.00p 269.20p 274437
02/07/2020 265.40p 276.80p 262.00p 271.80p 734137
01/07/2020 270.00p 271.40p 261.80p 262.00p 616889
30/06/2020 267.60p 269.80p 258.80p 265.40p 667072
29/06/2020 250.00p 265.80p 250.00p 263.00p 1093812
26/06/2020 267.00p 267.00p 252.00p 252.00p 204667
25/06/2020 253.40p 263.80p 245.60p 261.00p 346354
24/06/2020 257.40p 262.60p 254.00p 256.20p 485438
23/06/2020 250.20p 269.20p 250.20p 264.20p 460188
22/06/2020 260.00p 261.20p 247.80p 256.20p 524926
19/06/2020 266.60p 270.60p 263.00p 263.80p 1077225
18/06/2020 263.60p 272.00p 262.20p 265.20p 427044
17/06/2020 266.00p 277.20p 264.60p 267.20p 340947
16/06/2020 265.00p 278.60p 265.00p 272.40p 885110
15/06/2020 260.60p 263.80p 252.80p 259.80p 861899
12/06/2020 264.00p 273.37p 260.20p 268.00p 542094
11/06/2020 266.00p 270.60p 256.20p 265.80p 796285
10/06/2020 285.20p 295.76p 275.60p 277.40p 627931
09/06/2020 302.80p 308.80p 286.20p 287.00p 940189
08/06/2020 302.80p 314.20p 302.80p 309.80p 1231713
05/06/2020 303.80p 314.20p 302.00p 309.20p 1197593
04/06/2020 294.60p 301.03p 285.00p 297.20p 1880706
03/06/2020 283.20p 290.80p 280.20p 290.80p 1407162
02/06/2020 283.60p 287.60p 277.60p 278.80p 733703
01/06/2020 285.00p 288.80p 278.20p 281.20p 580490
29/05/2020 282.60p 287.00p 275.20p 277.60p 834982
28/05/2020 294.00p 299.00p 282.00p 286.00p 872017
27/05/2020 269.40p 291.40p 269.40p 291.40p 1289722
26/05/2020 255.40p 271.80p 255.19p 271.60p 1287094
22/05/2020 251.60p 254.80p 244.40p 253.80p 734632
21/05/2020 253.40p 262.00p 251.80p 255.00p 835068
20/05/2020 257.40p 259.40p 245.60p 259.40p 600504
19/05/2020 254.80p 263.00p 249.40p 257.60p 782830
18/05/2020 256.00p 268.00p 241.80p 249.20p 866337
15/05/2020 236.80p 256.59p 233.00p 251.40p 1106124
14/05/2020 235.00p 238.20p 221.20p 234.60p 945492
13/05/2020 242.80p 251.00p 234.88p 240.00p 1020070
12/05/2020 248.00p 258.40p 242.60p 245.80p 1098025
11/05/2020 257.00p 261.60p 239.00p 245.40p 1274806
07/05/2020 245.40p 256.00p 244.00p 256.00p 832314
06/05/2020 244.80p 260.40p 238.00p 245.00p 1164446
05/05/2020 234.60p 243.20p 231.80p 242.80p 554700
01/05/2020 235.80p 237.20p 228.02p 235.00p 363364
30/04/2020 262.00p 267.00p 238.20p 244.00p 1203664
29/04/2020 236.20p 258.80p 235.96p 257.20p 1423970
28/04/2020 217.60p 239.00p 217.60p 236.00p 893918
27/04/2020 218.80p 225.40p 213.80p 216.60p 564765
24/04/2020 217.60p 223.40p 213.40p 214.60p 938112
23/04/2020 208.00p 225.40p 208.00p 221.80p 764510
22/04/2020 210.60p 215.00p 205.00p 207.00p 777618
21/04/2020 205.80p 209.16p 197.30p 205.60p 1051761
20/04/2020 216.80p 224.60p 205.20p 209.80p 562618
17/04/2020 219.40p 230.00p 217.41p 221.20p 1068037
16/04/2020 209.60p 217.20p 203.20p 213.20p 715556
15/04/2020 222.00p 226.00p 202.40p 208.80p 762610
14/04/2020 230.80p 236.20p 220.80p 222.40p 791646
09/04/2020 225.80p 264.80p 225.80p 228.40p 2560332
08/04/2020 224.40p 233.60p 200.82p 231.80p 1219437
07/04/2020 205.20p 239.60p 205.20p 228.00p 1621143
06/04/2020 197.10p 207.94p 193.10p 202.60p 1173309
03/04/2020 192.80p 193.70p 182.50p 191.70p 1356798
02/04/2020 207.60p 210.00p 180.20p 190.00p 1942903
01/04/2020 235.40p 237.80p 204.80p 204.80p 1864682
31/03/2020 249.00p 255.60p 241.00p 250.80p 789018
30/03/2020 255.20p 255.20p 230.76p 244.80p 1078885
27/03/2020 259.60p 259.61p 244.00p 251.20p 1213538
26/03/2020 244.40p 264.40p 242.08p 264.40p 1620090
25/03/2020 218.00p 263.99p 214.00p 260.20p 1778211
24/03/2020 204.60p 219.80p 192.62p 219.80p 1843948
23/03/2020 209.20p 211.60p 170.00p 194.90p 1700089
20/03/2020 205.20p 283.00p 196.55p 210.00p 2633221
19/03/2020 216.60p 216.60p 155.30p 200.00p 3846061
18/03/2020 223.20p 228.40p 197.80p 209.60p 1637716
17/03/2020 271.40p 274.20p 218.40p 230.00p 1676402
16/03/2020 319.00p 319.00p 256.20p 264.20p 1185988
13/03/2020 283.00p 318.00p 275.80p 311.00p 2427467
12/03/2020 292.40p 309.40p 274.40p 277.00p 1655092
11/03/2020 340.60p 344.80p 332.00p 336.20p 2543398
10/03/2020 337.80p 344.20p 329.63p 330.20p 1069965
09/03/2020 357.60p 357.60p 328.20p 329.00p 1213114
06/03/2020 364.80p 368.40p 357.60p 365.80p 708103
05/03/2020 391.80p 391.80p 370.80p 370.80p 844265
04/03/2020 398.80p 402.80p 390.00p 392.80p 547333
03/03/2020 399.00p 409.00p 395.80p 395.80p 816644
02/03/2020 411.60p 411.60p 383.60p 396.80p 2650123
28/02/2020 393.80p 404.00p 384.40p 401.60p 2026016
27/02/2020 398.80p 409.60p 390.00p 404.00p 1153886
26/02/2020 420.60p 420.60p 401.20p 406.80p 1157349
25/02/2020 430.60p 430.60p 415.43p 419.60p 930077
24/02/2020 426.00p 429.60p 418.80p 428.40p 572947
21/02/2020 437.20p 441.40p 435.40p 436.00p 830556
20/02/2020 432.40p 443.40p 432.40p 438.00p 397194
19/02/2020 435.60p 440.80p 431.80p 440.80p 715280
18/02/2020 434.60p 437.80p 430.20p 431.40p 641688

*Close Price adjusted for both dividends and splits