OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/03/2025 416.20p 427.06p 416.20p 420.40p 1199546
11/03/2025 427.60p 427.60p 415.80p 418.20p 705989
10/03/2025 442.40p 442.40p 422.80p 425.40p 542385
07/03/2025 440.60p 440.60p 427.40p 434.40p 478478
06/03/2025 438.00p 438.00p 426.87p 432.20p 1876162
05/03/2025 430.00p 439.60p 421.80p 432.00p 543974
04/03/2025 432.80p 441.80p 417.20p 422.60p 690270
03/03/2025 433.60p 448.00p 433.60p 437.40p 1289747
28/02/2025 440.00p 444.00p 432.00p 444.00p 2069897
27/02/2025 427.20p 437.80p 425.80p 437.20p 652508
26/02/2025 427.60p 430.60p 423.40p 428.60p 611909
25/02/2025 419.00p 427.00p 415.40p 424.00p 1669386
24/02/2025 411.20p 424.60p 411.20p 419.00p 668660
21/02/2025 422.20p 424.40p 418.20p 421.00p 767235
20/02/2025 415.00p 422.20p 414.20p 419.80p 588433
19/02/2025 417.60p 421.00p 413.40p 414.60p 399920
18/02/2025 420.00p 421.20p 416.00p 417.80p 1040189
17/02/2025 420.40p 424.60p 416.40p 417.60p 722823
14/02/2025 417.20p 424.00p 414.60p 419.80p 773148
13/02/2025 410.60p 418.00p 409.70p 415.00p 769872
12/02/2025 425.60p 426.00p 409.20p 412.80p 783155
11/02/2025 426.00p 426.00p 420.80p 423.40p 383938
10/02/2025 420.80p 428.20p 417.60p 423.00p 551393
07/02/2025 415.40p 431.80p 415.40p 421.80p 345989
06/02/2025 408.80p 424.40p 407.80p 423.80p 1681973
05/02/2025 406.00p 415.00p 404.00p 409.00p 828660
04/02/2025 404.60p 410.20p 403.80p 407.00p 469996
03/02/2025 412.80p 417.40p 403.80p 408.60p 422127
31/01/2025 403.80p 422.20p 403.00p 421.40p 990218
30/01/2025 390.40p 405.80p 390.40p 403.60p 452371
29/01/2025 394.20p 403.60p 394.20p 399.40p 370288
28/01/2025 390.00p 401.60p 383.80p 398.40p 786915
27/01/2025 390.00p 394.20p 378.40p 390.00p 817684
24/01/2025 390.00p 395.80p 390.00p 391.00p 386583
23/01/2025 397.20p 398.80p 389.20p 393.60p 363018
22/01/2025 395.00p 403.00p 395.00p 398.40p 505826
21/01/2025 392.00p 398.80p 390.00p 396.40p 266386
20/01/2025 393.40p 393.40p 384.40p 391.60p 938777
17/01/2025 389.40p 392.00p 383.20p 387.60p 610065
16/01/2025 392.00p 394.40p 382.00p 386.00p 820841
15/01/2025 374.80p 388.00p 374.20p 388.00p 974841
14/01/2025 367.40p 371.40p 357.68p 366.00p 1480602
13/01/2025 373.60p 373.60p 361.80p 366.40p 680143
10/01/2025 375.60p 377.00p 363.80p 364.00p 773814
09/01/2025 365.00p 375.49p 355.80p 370.00p 1502270
08/01/2025 396.00p 406.40p 363.60p 363.80p 1593110
07/01/2025 390.00p 395.00p 387.80p 390.40p 1125569
06/01/2025 398.00p 405.40p 390.20p 393.60p 743603
03/01/2025 397.80p 405.40p 390.00p 395.80p 555349
02/01/2025 405.00p 407.20p 395.80p 398.40p 440765
31/12/2024 399.00p 406.00p 397.40p 404.60p 206405
30/12/2024 396.00p 397.40p 392.80p 397.40p 538271
27/12/2024 393.00p 397.00p 389.40p 396.60p 386303
24/12/2024 390.00p 397.80p 390.00p 393.00p 319329
23/12/2024 390.00p 395.60p 386.80p 393.00p 469746
20/12/2024 388.60p 394.60p 386.20p 392.40p 2156793
19/12/2024 385.60p 394.20p 381.60p 393.00p 1097566
18/12/2024 411.60p 416.80p 382.20p 392.00p 1685635
17/12/2024 428.00p 434.20p 419.40p 419.40p 749240
16/12/2024 428.00p 435.60p 428.00p 434.00p 337243
13/12/2024 423.60p 432.20p 420.00p 431.00p 353270
12/12/2024 422.60p 433.00p 421.00p 427.80p 1084407
11/12/2024 420.00p 427.40p 418.40p 420.60p 420861
10/12/2024 425.00p 427.00p 421.40p 423.00p 485827
09/12/2024 426.40p 431.40p 423.80p 425.80p 515078
06/12/2024 418.40p 428.60p 415.40p 425.60p 504181
05/12/2024 408.20p 421.23p 408.20p 421.20p 998907
04/12/2024 410.00p 413.80p 405.60p 413.00p 898830
03/12/2024 391.60p 408.40p 390.80p 408.00p 868436
02/12/2024 403.20p 409.60p 392.80p 393.00p 825870
29/11/2024 396.60p 403.20p 392.00p 402.40p 566718
28/11/2024 384.60p 397.60p 382.80p 397.20p 471248
27/11/2024 384.00p 389.00p 380.40p 383.20p 366937
26/11/2024 383.40p 388.00p 381.20p 384.00p 409404
25/11/2024 384.00p 388.40p 376.20p 386.20p 1199691
22/11/2024 381.20p 385.60p 377.20p 378.80p 549323
21/11/2024 378.80p 383.80p 376.00p 382.00p 244785
20/11/2024 373.60p 382.40p 373.60p 382.40p 373564
19/11/2024 380.40p 384.40p 372.60p 380.20p 463981
18/11/2024 373.80p 380.00p 373.00p 380.00p 668510
15/11/2024 366.20p 378.20p 366.20p 373.40p 1125315
14/11/2024 368.40p 372.20p 367.60p 369.00p 917928
13/11/2024 369.00p 374.80p 366.40p 368.20p 1032979
12/11/2024 376.80p 380.80p 370.60p 372.60p 671911
11/11/2024 377.60p 381.40p 371.40p 379.80p 539868
08/11/2024 360.00p 371.40p 360.00p 370.80p 1162471
07/11/2024 362.20p 367.60p 358.60p 366.60p 977178
06/11/2024 351.40p 376.20p 351.40p 360.00p 2437113
05/11/2024 349.20p 354.40p 343.60p 346.20p 1810679
04/11/2024 353.60p 357.60p 348.40p 351.20p 1167134
01/11/2024 357.00p 359.00p 348.40p 353.80p 1570329
31/10/2024 360.80p 372.20p 353.80p 353.80p 1717673
30/10/2024 358.60p 379.20p 357.40p 367.20p 1021411
29/10/2024 375.00p 376.60p 360.20p 360.20p 997597
28/10/2024 375.00p 379.92p 369.60p 371.00p 1005996
25/10/2024 381.00p 385.20p 372.80p 372.80p 894458
24/10/2024 382.60p 382.60p 373.60p 372.20p 841617
23/10/2024 388.00p 388.00p 372.20p 372.20p 941492
22/10/2024 386.80p 386.80p 372.60p 378.80p 814627
21/10/2024 395.00p 395.00p 377.60p 379.00p 723267
18/10/2024 390.00p 393.40p 384.20p 388.00p 671512
17/10/2024 394.00p 394.80p 388.48p 390.60p 932578
16/10/2024 382.00p 391.20p 381.60p 385.80p 1036387
15/10/2024 391.00p 392.80p 382.60p 384.60p 1042867
14/10/2024 388.40p 389.00p 383.00p 389.00p 662562
11/10/2024 386.40p 388.60p 382.00p 385.60p 570629
10/10/2024 395.00p 395.00p 386.60p 386.60p 503784
09/10/2024 389.80p 391.60p 386.20p 390.60p 646912
08/10/2024 384.00p 388.20p 383.60p 386.00p 651764
07/10/2024 398.60p 398.60p 384.60p 389.40p 756893
04/10/2024 384.80p 394.80p 379.60p 392.20p 667640
03/10/2024 385.20p 389.00p 379.60p 383.80p 545253
02/10/2024 389.20p 394.60p 380.40p 381.20p 739096
01/10/2024 389.00p 397.36p 385.00p 389.20p 988021
30/09/2024 397.80p 397.80p 384.60p 389.00p 1040726
27/09/2024 394.00p 394.00p 385.20p 391.00p 658626
26/09/2024 390.40p 392.00p 384.20p 386.00p 858603
25/09/2024 383.20p 388.60p 380.40p 381.20p 1609449
24/09/2024 388.00p 388.00p 378.20p 383.00p 908671
23/09/2024 387.00p 387.00p 372.80p 380.00p 685267
20/09/2024 380.00p 385.60p 377.40p 378.80p 3685990
19/09/2024 388.40p 389.20p 380.20p 384.00p 830767
18/09/2024 389.80p 389.80p 377.60p 382.80p 732298
17/09/2024 389.60p 393.60p 379.80p 380.00p 1141389
16/09/2024 384.80p 390.20p 376.40p 390.20p 747925
13/09/2024 384.40p 388.20p 380.60p 385.00p 711351
12/09/2024 376.00p 386.40p 368.00p 384.60p 1259997
11/09/2024 377.00p 378.00p 371.20p 375.00p 1352808
10/09/2024 370.00p 377.40p 369.60p 372.40p 1019820
09/09/2024 368.40p 373.16p 366.40p 370.80p 1256714
06/09/2024 376.00p 378.00p 365.00p 366.20p 865412
05/09/2024 375.20p 380.60p 372.40p 376.00p 577649
04/09/2024 365.00p 376.00p 362.20p 376.00p 2235124
03/09/2024 368.60p 370.23p 362.20p 368.00p 1758585
02/09/2024 372.40p 375.00p 362.20p 365.60p 2648555
30/08/2024 368.00p 373.80p 367.00p 369.00p 1439448
29/08/2024 377.20p 383.60p 366.80p 370.00p 1548059
28/08/2024 387.40p 390.00p 370.80p 373.60p 3328554
27/08/2024 395.60p 395.60p 384.80p 389.00p 1398663
23/08/2024 389.00p 396.10p 380.40p 388.40p 1047305
22/08/2024 394.00p 399.00p 381.52p 384.80p 2509747
21/08/2024 383.40p 405.80p 383.40p 400.00p 1695960
20/08/2024 383.80p 392.60p 382.40p 383.40p 1133575
19/08/2024 375.60p 392.21p 372.20p 384.40p 2453255
16/08/2024 402.20p 402.20p 386.80p 386.80p 3836130
15/08/2024 440.00p 444.60p 385.00p 393.40p 8676583
14/08/2024 489.20p 489.20p 476.00p 484.20p 1630370
13/08/2024 475.40p 482.60p 470.60p 477.00p 494798
12/08/2024 494.00p 494.00p 480.00p 480.00p 511777
09/08/2024 474.20p 492.20p 474.20p 481.40p 440108
08/08/2024 479.00p 486.40p 475.80p 480.40p 392049
07/08/2024 485.00p 491.80p 481.80p 487.40p 511169
06/08/2024 470.00p 487.20p 470.00p 482.20p 1373743
05/08/2024 475.20p 485.80p 461.80p 475.00p 1315970
02/08/2024 503.50p 504.50p 485.40p 490.00p 714828
01/08/2024 516.00p 522.50p 501.50p 501.50p 786174
31/07/2024 505.50p 522.50p 505.50p 516.00p 500117
30/07/2024 514.00p 524.00p 507.50p 512.50p 732685
29/07/2024 528.00p 533.50p 514.50p 514.50p 481841
26/07/2024 505.00p 532.00p 496.80p 527.50p 673440
25/07/2024 505.00p 505.50p 493.43p 505.00p 411737
24/07/2024 494.80p 506.50p 489.60p 504.00p 497890
23/07/2024 497.00p 498.40p 486.20p 498.40p 348810
22/07/2024 477.80p 494.80p 476.40p 491.40p 521555
19/07/2024 489.80p 489.80p 476.00p 484.00p 256688
18/07/2024 484.20p 492.60p 481.20p 485.00p 1043511
17/07/2024 490.20p 491.80p 474.20p 481.80p 429547
16/07/2024 480.00p 485.60p 477.00p 482.60p 639126
15/07/2024 488.60p 488.60p 473.80p 480.80p 1060882
12/07/2024 489.80p 491.80p 477.60p 478.20p 550696
11/07/2024 496.80p 497.40p 474.80p 484.20p 473533
10/07/2024 474.00p 489.60p 465.60p 487.40p 870368
09/07/2024 479.60p 486.80p 464.80p 470.60p 1290542
08/07/2024 486.00p 486.00p 472.60p 486.00p 478029
05/07/2024 467.00p 479.45p 461.60p 478.40p 825590
04/07/2024 465.20p 468.80p 461.40p 463.00p 516007
03/07/2024 434.80p 462.00p 434.80p 462.00p 977424
02/07/2024 425.40p 445.00p 425.40p 439.20p 471956
01/07/2024 433.60p 439.20p 425.40p 431.40p 527610
28/06/2024 432.60p 442.80p 428.60p 428.60p 785314
27/06/2024 443.20p 447.80p 437.20p 438.00p 514244
26/06/2024 435.00p 450.20p 433.00p 444.20p 731978
25/06/2024 442.20p 453.20p 438.60p 438.60p 391828
24/06/2024 450.60p 453.80p 439.20p 453.00p 761111
21/06/2024 448.40p 452.20p 438.40p 442.00p 1311239
20/06/2024 449.80p 456.20p 446.40p 449.00p 516000
19/06/2024 449.20p 458.20p 446.80p 455.60p 565245
18/06/2024 447.80p 457.80p 440.20p 452.60p 431577
17/06/2024 445.40p 448.80p 437.20p 446.20p 506704
14/06/2024 456.40p 456.40p 431.20p 444.00p 601344
13/06/2024 457.80p 467.20p 444.40p 444.40p 664044
12/06/2024 449.00p 470.20p 448.00p 470.20p 849125
11/06/2024 453.40p 462.20p 448.00p 451.80p 812366
10/06/2024 449.60p 461.40p 446.00p 454.00p 453980
07/06/2024 464.40p 468.80p 453.60p 458.60p 654340
06/06/2024 468.40p 472.60p 464.20p 465.60p 536687
05/06/2024 465.00p 479.74p 464.20p 464.20p 1402478
04/06/2024 471.80p 480.40p 468.40p 469.40p 429133
03/06/2024 470.00p 478.80p 466.00p 478.80p 596354
31/05/2024 477.40p 477.40p 457.80p 464.00p 1280441

*Close Price adjusted for both dividends and splits