OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits