OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
17/02/2020 442.80p 442.80p 434.80p 437.20p 264820
14/02/2020 438.20p 443.80p 436.20p 438.20p 333663
13/02/2020 437.40p 445.80p 435.95p 440.00p 483798
12/02/2020 439.20p 443.55p 430.40p 440.60p 605576
11/02/2020 440.00p 440.00p 426.60p 432.80p 387815
10/02/2020 426.00p 435.40p 422.20p 430.60p 489219
07/02/2020 430.60p 430.60p 420.40p 424.40p 255315
06/02/2020 423.80p 431.00p 421.80p 424.40p 609957
05/02/2020 440.00p 440.40p 425.00p 425.60p 843329
04/02/2020 425.80p 437.40p 425.80p 436.20p 473990
03/02/2020 423.20p 429.40p 423.20p 427.80p 781087
31/01/2020 440.00p 440.00p 424.80p 426.60p 553376
30/01/2020 431.20p 437.80p 429.00p 432.60p 473485
29/01/2020 432.80p 434.60p 426.40p 434.00p 634595
28/01/2020 414.20p 432.40p 414.20p 429.80p 584241
27/01/2020 412.80p 419.60p 412.40p 416.60p 729809
24/01/2020 410.20p 428.00p 410.20p 420.40p 566664
23/01/2020 405.00p 412.60p 405.00p 409.40p 405490
22/01/2020 410.40p 412.58p 405.40p 410.80p 787209
21/01/2020 408.00p 414.40p 408.00p 410.20p 256960
20/01/2020 412.40p 417.20p 410.00p 410.40p 561798
17/01/2020 410.80p 419.00p 410.80p 412.60p 525692
16/01/2020 413.00p 418.80p 410.60p 414.00p 800357
15/01/2020 419.00p 419.00p 410.22p 414.00p 1551247
14/01/2020 417.20p 423.60p 416.00p 416.80p 628915
13/01/2020 417.00p 422.60p 415.29p 420.00p 382026
10/01/2020 415.80p 422.60p 414.60p 419.60p 351396
09/01/2020 427.60p 429.80p 417.80p 421.20p 1054169
08/01/2020 420.00p 424.98p 415.26p 424.00p 2417993
07/01/2020 425.00p 431.40p 421.40p 423.00p 1402697
06/01/2020 433.80p 439.26p 425.80p 427.40p 528508
03/01/2020 438.20p 447.65p 437.20p 440.20p 471240
02/01/2020 430.00p 447.24p 430.00p 443.80p 813795
31/12/2019 436.00p 436.00p 427.20p 433.40p 212207
30/12/2019 434.00p 437.66p 426.40p 427.60p 413206
27/12/2019 428.20p 433.80p 419.00p 431.00p 290826
24/12/2019 423.60p 429.80p 423.60p 429.80p 75805
23/12/2019 424.40p 429.60p 423.00p 425.40p 360297
20/12/2019 422.60p 426.40p 419.20p 422.80p 826722
19/12/2019 408.80p 426.74p 408.80p 422.00p 3288708
18/12/2019 430.40p 430.40p 414.60p 415.80p 1413106
17/12/2019 441.00p 447.77p 421.20p 429.40p 1648395
16/12/2019 442.80p 455.40p 436.60p 452.00p 1787894
13/12/2019 440.00p 461.00p 428.60p 445.00p 4147732
12/12/2019 400.20p 405.20p 398.00p 402.00p 1251564
11/12/2019 399.40p 408.40p 398.40p 405.00p 869620
10/12/2019 405.00p 414.00p 398.00p 405.80p 726450
09/12/2019 401.60p 415.80p 398.50p 410.80p 1864629
06/12/2019 395.80p 399.80p 391.81p 398.40p 884351
05/12/2019 386.40p 398.80p 383.60p 395.40p 1743199
04/12/2019 372.80p 390.20p 372.80p 390.20p 764732
03/12/2019 381.20p 382.60p 372.00p 375.40p 502449
02/12/2019 384.80p 390.66p 380.20p 382.40p 558844
29/11/2019 386.00p 391.40p 382.80p 387.00p 514498
28/11/2019 383.00p 387.20p 381.20p 384.40p 687273
27/11/2019 387.00p 388.00p 379.40p 380.00p 479770
26/11/2019 375.80p 386.80p 373.80p 384.80p 1100521
25/11/2019 367.80p 379.40p 367.80p 376.20p 492834
22/11/2019 369.60p 374.20p 365.20p 371.40p 491141
21/11/2019 363.80p 368.80p 362.40p 367.20p 649635
20/11/2019 365.00p 369.20p 359.80p 369.20p 640133
19/11/2019 364.60p 376.80p 360.40p 368.20p 477695
18/11/2019 362.40p 373.20p 360.20p 363.60p 634044
15/11/2019 362.20p 367.80p 357.80p 367.20p 649738
14/11/2019 365.60p 372.60p 359.20p 362.20p 505986
13/11/2019 376.40p 376.40p 360.60p 360.60p 1013628
12/11/2019 366.00p 373.60p 365.00p 370.40p 383886
11/11/2019 358.60p 371.00p 354.20p 368.00p 679653
08/11/2019 352.60p 367.60p 352.60p 361.20p 690387
07/11/2019 350.80p 360.00p 346.60p 359.80p 1149518
06/11/2019 358.80p 359.60p 343.20p 347.20p 361594
05/11/2019 363.00p 363.00p 353.20p 356.20p 339857
04/11/2019 351.00p 361.11p 351.00p 355.20p 276445
01/11/2019 357.20p 361.20p 347.40p 354.00p 393459
31/10/2019 365.20p 365.20p 353.80p 360.00p 544504
30/10/2019 367.40p 372.80p 362.20p 364.00p 695007
29/10/2019 364.20p 371.40p 357.00p 370.60p 610537
28/10/2019 378.20p 378.30p 363.00p 368.80p 361131
25/10/2019 377.80p 381.40p 368.00p 376.40p 417064
24/10/2019 383.00p 387.60p 378.20p 382.00p 511714

*Close Price adjusted for both dividends and splits