OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2025 640.00p 644.50p 636.00p 636.50p 241261
23/12/2025 635.00p 643.50p 632.50p 638.00p 699054
22/12/2025 628.00p 634.50p 626.50p 633.50p 472497
19/12/2025 629.00p 638.50p 624.50p 632.00p 1595408
18/12/2025 603.00p 614.50p 601.50p 614.50p 428546
17/12/2025 600.50p 607.50p 598.00p 602.50p 467316
16/12/2025 596.00p 605.00p 593.00p 601.00p 693157
15/12/2025 597.50p 597.50p 590.00p 596.00p 726221
12/12/2025 594.00p 596.00p 588.25p 593.50p 721804
11/12/2025 570.50p 590.50p 570.00p 589.00p 897919
10/12/2025 561.50p 574.00p 561.50p 570.50p 2179716
09/12/2025 567.50p 581.00p 567.50p 568.50p 974220
08/12/2025 581.50p 581.50p 563.50p 570.50p 353459
05/12/2025 565.50p 575.50p 564.50p 564.50p 451916
04/12/2025 560.00p 572.50p 560.00p 566.00p 860777
03/12/2025 581.00p 581.00p 567.96p 568.00p 635548
02/12/2025 568.50p 580.50p 566.50p 580.50p 926254
01/12/2025 571.00p 572.00p 562.00p 570.00p 1579885
28/11/2025 584.00p 588.00p 572.50p 572.50p 523265
27/11/2025 570.00p 583.55p 563.50p 583.50p 369577
26/11/2025 558.00p 568.00p 546.00p 567.50p 1329057
25/11/2025 531.00p 556.00p 531.00p 556.00p 302310
24/11/2025 544.50p 546.00p 536.50p 544.50p 684595
21/11/2025 529.00p 540.50p 527.50p 537.00p 434857
20/11/2025 540.50p 544.50p 534.50p 534.50p 427721
19/11/2025 532.50p 543.50p 532.50p 537.50p 945497
18/11/2025 543.50p 545.00p 535.00p 538.00p 814055
17/11/2025 558.50p 560.00p 544.50p 544.50p 446772
14/11/2025 550.00p 558.00p 542.00p 558.00p 589660
13/11/2025 552.50p 560.50p 545.00p 556.50p 671322
12/11/2025 561.00p 564.00p 558.00p 559.50p 469684
11/11/2025 557.50p 562.00p 553.00p 561.50p 628530
10/11/2025 560.50p 560.50p 548.50p 553.50p 1224396
07/11/2025 550.50p 554.00p 541.00p 550.00p 941739
06/11/2025 530.50p 552.50p 529.00p 552.50p 1094648
05/11/2025 526.50p 540.00p 526.00p 526.00p 1022177
04/11/2025 536.00p 540.50p 529.21p 535.00p 853297
03/11/2025 546.50p 546.50p 532.50p 538.00p 579116
31/10/2025 551.50p 551.50p 537.00p 539.00p 888631
30/10/2025 546.00p 546.80p 535.00p 544.00p 1045830
29/10/2025 546.00p 550.00p 542.00p 544.00p 807699
28/10/2025 549.00p 553.50p 542.00p 546.50p 420239
27/10/2025 564.50p 564.50p 550.00p 550.00p 656713
24/10/2025 560.00p 560.00p 546.00p 553.50p 1056842
23/10/2025 552.00p 555.00p 547.50p 553.50p 1382595
22/10/2025 542.00p 552.50p 537.50p 550.00p 1017417
21/10/2025 541.00p 546.50p 537.00p 537.00p 482326
20/10/2025 540.50p 549.50p 539.50p 539.50p 508119
17/10/2025 541.50p 544.00p 529.50p 537.00p 698680
16/10/2025 557.00p 560.00p 544.50p 545.50p 556759
15/10/2025 564.50p 565.00p 553.50p 555.50p 479374
14/10/2025 559.00p 563.00p 554.00p 562.50p 373060
13/10/2025 554.00p 564.00p 552.31p 560.50p 343516
10/10/2025 554.50p 560.00p 550.50p 551.50p 477001
09/10/2025 565.50p 565.50p 553.50p 559.50p 415170
08/10/2025 561.00p 561.50p 554.50p 555.00p 892229
07/10/2025 553.00p 559.50p 552.00p 554.00p 403508
06/10/2025 565.50p 565.50p 553.50p 553.50p 737223
03/10/2025 565.50p 565.50p 559.50p 562.50p 580630
02/10/2025 560.00p 564.50p 555.55p 559.00p 317327
01/10/2025 567.50p 568.50p 558.00p 561.50p 490079
30/09/2025 558.00p 570.00p 556.00p 567.50p 982301
29/09/2025 559.00p 560.50p 550.50p 558.50p 736207
26/09/2025 548.50p 558.00p 548.50p 554.00p 337637
25/09/2025 551.00p 563.00p 549.00p 551.50p 357739
24/09/2025 547.00p 564.50p 542.00p 564.00p 1416656
23/09/2025 555.00p 555.00p 544.00p 548.00p 537731
22/09/2025 538.00p 550.00p 535.50p 550.00p 671432
19/09/2025 538.50p 547.50p 536.50p 539.50p 1967322
18/09/2025 544.00p 547.50p 540.50p 544.00p 1719501
17/09/2025 543.00p 546.50p 538.50p 545.00p 510204
16/09/2025 557.00p 557.00p 555.00p 541.00p 586887
15/09/2025 557.00p 558.00p 552.50p 555.00p 311144
12/09/2025 555.50p 557.50p 550.50p 553.50p 512780
11/09/2025 547.50p 547.50p 541.50p 554.00p 796944
10/09/2025 547.50p 548.00p 540.50p 541.50p 554608
09/09/2025 528.50p 545.50p 528.50p 543.50p 733905
08/09/2025 535.50p 542.50p 535.00p 541.50p 610134
05/09/2025 540.50p 542.50p 532.50p 535.50p 605985
04/09/2025 539.50p 541.00p 530.00p 537.00p 1013327
03/09/2025 526.50p 534.50p 523.50p 531.00p 898227
02/09/2025 544.50p 547.00p 524.00p 526.00p 806892
01/09/2025 527.50p 544.00p 525.00p 543.00p 868464
29/08/2025 548.00p 549.00p 529.00p 527.50p 1807090
28/08/2025 545.00p 550.00p 541.50p 548.00p 732367
27/08/2025 555.00p 563.00p 548.50p 555.50p 820835
26/08/2025 552.50p 558.00p 549.00p 556.00p 1108702
22/08/2025 547.50p 556.50p 542.50p 556.50p 589168
21/08/2025 554.00p 554.00p 541.50p 546.50p 695654
20/08/2025 540.50p 548.00p 515.50p 547.00p 2786869
19/08/2025 557.00p 557.00p 546.00p 546.00p 834053
18/08/2025 565.00p 565.00p 549.00p 553.50p 785625
15/08/2025 569.50p 569.50p 551.00p 553.50p 531717
14/08/2025 564.50p 569.50p 559.00p 562.00p 504226
13/08/2025 562.00p 568.50p 562.00p 566.00p 409392
12/08/2025 565.00p 568.50p 560.00p 566.50p 626066
11/08/2025 555.00p 564.50p 555.00p 564.50p 954378
08/08/2025 562.00p 562.00p 554.00p 555.50p 706050
07/08/2025 560.00p 563.00p 557.00p 559.00p 632909
06/08/2025 564.50p 564.50p 557.50p 559.00p 1545143
05/08/2025 555.00p 564.00p 555.00p 557.00p 603050
04/08/2025 551.00p 559.00p 549.50p 559.00p 609808
01/08/2025 550.00p 555.50p 544.00p 549.50p 435303
31/07/2025 564.50p 564.50p 552.00p 556.00p 2064542
30/07/2025 543.00p 553.50p 543.00p 553.00p 679395
29/07/2025 551.50p 555.00p 544.50p 545.00p 1343443
28/07/2025 563.50p 564.00p 550.00p 550.50p 1033203
25/07/2025 556.50p 561.00p 555.00p 560.00p 1138022
24/07/2025 567.00p 570.50p 555.29p 557.00p 2511097
23/07/2025 574.50p 574.50p 559.50p 561.50p 481497
22/07/2025 567.00p 571.50p 557.50p 561.50p 451376
21/07/2025 566.50p 570.00p 562.50p 570.00p 614704
18/07/2025 570.00p 570.00p 559.00p 564.00p 439186
17/07/2025 568.50p 568.50p 557.00p 560.00p 633678
16/07/2025 556.00p 568.00p 556.00p 563.00p 653691
15/07/2025 553.50p 569.00p 553.50p 562.00p 1824313
14/07/2025 556.50p 562.00p 554.00p 561.00p 579161
11/07/2025 560.50p 563.75p 555.00p 557.50p 552463
10/07/2025 563.00p 566.50p 559.00p 562.00p 561806
09/07/2025 561.00p 563.00p 549.50p 559.00p 972808
08/07/2025 535.50p 554.00p 534.50p 553.00p 3007465
07/07/2025 526.50p 538.00p 526.50p 535.50p 740183
04/07/2025 525.50p 532.00p 524.50p 526.00p 336210
03/07/2025 523.50p 532.00p 517.00p 532.00p 2703201
02/07/2025 519.00p 526.00p 504.50p 516.00p 1405420
01/07/2025 524.00p 527.50p 515.00p 517.50p 1102968
30/06/2025 525.50p 528.00p 520.00p 522.50p 718176
27/06/2025 515.00p 527.00p 513.00p 526.00p 823903
26/06/2025 517.50p 522.37p 513.50p 515.00p 541792
25/06/2025 514.00p 515.50p 509.00p 514.00p 806795
24/06/2025 506.50p 514.50p 499.02p 512.00p 1255824
23/06/2025 495.00p 499.60p 492.80p 498.60p 1321907
20/06/2025 506.00p 508.00p 495.00p 496.00p 2607274
19/06/2025 502.00p 503.00p 492.80p 492.80p 478954
18/06/2025 499.20p 504.50p 496.00p 502.00p 640100
17/06/2025 500.00p 503.50p 496.40p 498.80p 751854
16/06/2025 497.00p 505.50p 492.80p 498.40p 480596
13/06/2025 494.00p 497.00p 491.20p 495.60p 438245
12/06/2025 495.40p 502.50p 494.00p 501.50p 382642
11/06/2025 498.00p 507.50p 497.80p 501.00p 444795
10/06/2025 499.00p 505.50p 498.00p 498.00p 1783575
09/06/2025 500.50p 506.50p 495.80p 499.00p 384584
06/06/2025 498.80p 499.60p 492.00p 496.80p 525751
05/06/2025 498.60p 506.50p 492.00p 494.20p 659946
04/06/2025 499.00p 501.00p 490.00p 499.00p 979622
03/06/2025 496.60p 498.80p 488.00p 493.00p 609854
02/06/2025 484.20p 497.00p 479.40p 494.60p 336017
30/05/2025 486.40p 496.20p 484.20p 488.40p 1017356
29/05/2025 479.00p 492.60p 479.00p 486.80p 428581
28/05/2025 482.40p 493.80p 482.40p 485.40p 795871
27/05/2025 488.60p 495.40p 482.37p 486.00p 572414
23/05/2025 490.00p 490.00p 470.00p 482.40p 716098
22/05/2025 480.00p 483.60p 470.60p 481.40p 763032
21/05/2025 477.80p 487.80p 476.60p 478.80p 415942
20/05/2025 483.60p 484.20p 477.80p 484.20p 731763
19/05/2025 477.40p 482.60p 470.40p 480.00p 861998
16/05/2025 484.20p 491.20p 478.00p 480.20p 594674
15/05/2025 477.20p 481.40p 470.20p 479.60p 1212277
14/05/2025 473.00p 479.80p 472.40p 472.60p 728736
13/05/2025 461.20p 477.00p 460.00p 473.00p 1060753
12/05/2025 477.00p 488.80p 466.40p 466.40p 1099126
09/05/2025 490.80p 493.20p 480.20p 482.20p 479591
08/05/2025 483.20p 488.40p 479.40p 487.40p 590423
07/05/2025 480.40p 481.40p 474.40p 479.00p 694870
06/05/2025 484.80p 490.00p 467.60p 477.40p 780997
02/05/2025 481.00p 484.20p 469.20p 481.00p 2022290
01/05/2025 476.60p 482.60p 466.20p 479.60p 900959
30/04/2025 460.20p 482.20p 460.20p 474.00p 2252875
29/04/2025 472.60p 480.20p 467.60p 468.80p 1306047
28/04/2025 462.40p 472.00p 462.40p 469.60p 731660
25/04/2025 456.00p 464.40p 454.00p 462.00p 1035988
24/04/2025 446.20p 458.20p 445.00p 455.00p 460247
23/04/2025 446.80p 455.60p 438.80p 449.00p 623262
22/04/2025 439.40p 442.80p 431.80p 439.40p 370980
17/04/2025 433.40p 438.40p 429.60p 437.00p 421887
16/04/2025 428.80p 432.00p 425.20p 432.00p 562677
15/04/2025 421.40p 431.40p 419.40p 430.60p 601509
14/04/2025 409.60p 423.00p 406.00p 419.40p 670530
11/04/2025 415.60p 415.60p 399.40p 405.80p 616435
10/04/2025 418.00p 421.80p 405.00p 405.40p 1204741
09/04/2025 396.20p 405.00p 389.80p 392.40p 1474893
08/04/2025 395.60p 416.60p 391.00p 408.20p 1048830
07/04/2025 372.80p 419.00p 360.60p 391.00p 1723993
04/04/2025 419.40p 426.80p 387.20p 392.80p 1553861
03/04/2025 428.20p 434.60p 422.60p 422.80p 845210
02/04/2025 432.40p 437.00p 427.00p 436.80p 580190
01/04/2025 434.80p 442.20p 432.00p 433.60p 769601
31/03/2025 430.60p 434.20p 422.40p 429.20p 970625
28/03/2025 430.00p 462.18p 429.80p 435.40p 1578632
27/03/2025 434.40p 437.20p 426.60p 432.80p 1130967
26/03/2025 461.20p 465.20p 451.40p 457.20p 578359
25/03/2025 447.40p 459.80p 446.40p 459.80p 648933
24/03/2025 461.20p 461.20p 446.20p 446.20p 669396
21/03/2025 456.60p 466.80p 453.60p 458.60p 1738033
20/03/2025 460.00p 466.80p 457.40p 459.20p 871861
19/03/2025 473.60p 473.80p 461.40p 465.00p 759950
18/03/2025 465.00p 480.10p 462.00p 474.40p 1127757
17/03/2025 460.60p 461.00p 452.20p 460.00p 1246772
14/03/2025 446.60p 456.40p 420.81p 455.60p 1609349
13/03/2025 421.40p 442.60p 392.80p 438.60p 1441050

*Close Price adjusted for both dividends and splits