OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/05/2024 460.00p 473.40p 453.13p 468.00p 746386
29/05/2024 472.60p 478.40p 458.80p 458.80p 687842
28/05/2024 476.60p 482.60p 466.00p 471.40p 840823
24/05/2024 461.00p 477.20p 460.00p 474.20p 472316
23/05/2024 474.40p 474.40p 467.00p 468.20p 603941
22/05/2024 470.40p 472.20p 460.00p 463.80p 776891
21/05/2024 471.20p 476.20p 466.80p 472.20p 838906
20/05/2024 471.60p 480.60p 463.54p 473.00p 704397
17/05/2024 467.00p 470.40p 461.40p 464.00p 4334983
16/05/2024 452.80p 467.80p 445.80p 467.40p 1305525
15/05/2024 444.40p 457.22p 440.40p 451.00p 470794
14/05/2024 443.60p 455.40p 443.60p 448.80p 388134
13/05/2024 464.00p 470.20p 448.40p 451.00p 608432
10/05/2024 459.60p 465.40p 451.60p 464.00p 607928
09/05/2024 448.20p 460.00p 446.60p 457.20p 661725
08/05/2024 433.20p 458.80p 432.60p 451.60p 2014423
07/05/2024 436.20p 436.20p 427.80p 429.00p 672357
03/05/2024 402.40p 429.20p 402.40p 426.40p 1549400
02/05/2024 417.20p 417.20p 405.94p 413.80p 629372
01/05/2024 402.80p 415.60p 399.60p 410.00p 620592
30/04/2024 415.20p 424.00p 410.40p 410.60p 606473
29/04/2024 404.00p 418.40p 395.60p 418.40p 540006
26/04/2024 405.60p 408.80p 397.00p 404.00p 1204643
25/04/2024 384.40p 401.00p 384.40p 394.20p 892855
24/04/2024 382.20p 394.40p 382.20p 392.40p 482813
23/04/2024 378.60p 395.60p 378.60p 389.60p 495208
22/04/2024 384.00p 392.60p 374.00p 385.40p 416395
19/04/2024 381.80p 382.80p 375.40p 379.40p 310544
18/04/2024 378.60p 385.20p 378.29p 381.80p 677265
17/04/2024 374.80p 385.60p 371.60p 376.20p 527945
16/04/2024 372.20p 381.60p 370.40p 374.00p 1087469
15/04/2024 374.00p 383.00p 372.00p 378.80p 768944
12/04/2024 383.80p 385.00p 371.80p 371.80p 763013
11/04/2024 387.60p 391.20p 374.60p 380.80p 1892125
10/04/2024 371.60p 394.35p 367.60p 390.00p 1297407
09/04/2024 365.00p 373.28p 363.60p 371.20p 655361
08/04/2024 358.20p 374.20p 354.80p 366.20p 714118
05/04/2024 362.40p 368.00p 354.95p 358.20p 608472
04/04/2024 360.80p 369.09p 360.20p 365.60p 1697898
03/04/2024 370.60p 382.98p 368.40p 378.60p 914668
02/04/2024 385.80p 390.80p 370.40p 371.00p 940722
28/03/2024 370.40p 378.80p 370.40p 377.40p 566886
27/03/2024 368.80p 380.00p 368.80p 376.80p 701521
26/03/2024 367.00p 379.00p 367.00p 378.60p 1422223
25/03/2024 368.00p 372.80p 365.40p 369.80p 585383
22/03/2024 375.80p 383.00p 366.20p 366.20p 1178850
21/03/2024 375.80p 385.20p 371.40p 381.40p 1082643
20/03/2024 386.00p 386.00p 377.40p 370.40p 1875349
19/03/2024 386.00p 394.00p 377.40p 377.40p 1712061
18/03/2024 391.20p 396.40p 377.20p 392.60p 634944
15/03/2024 385.60p 406.00p 380.00p 388.40p 5349915
14/03/2024 350.00p 394.00p 324.80p 387.20p 4267096
13/03/2024 475.00p 475.00p 461.00p 461.00p 630377
12/03/2024 462.80p 470.20p 458.20p 465.60p 570100
11/03/2024 477.00p 480.00p 456.00p 462.20p 547117
08/03/2024 481.80p 481.80p 462.20p 467.40p 320953
07/03/2024 466.80p 493.80p 462.09p 468.40p 1650877
06/03/2024 447.40p 458.80p 445.20p 458.80p 778894
05/03/2024 437.60p 451.60p 434.40p 448.00p 912301
04/03/2024 433.60p 447.00p 433.60p 439.60p 529102
01/03/2024 420.00p 437.60p 419.60p 433.80p 468045
29/02/2024 423.00p 425.20p 416.00p 416.00p 617173
28/02/2024 437.40p 437.40p 412.20p 419.60p 298701
27/02/2024 418.60p 430.60p 418.60p 425.80p 221275
26/02/2024 425.00p 430.00p 425.00p 429.20p 187299
23/02/2024 426.00p 430.00p 424.20p 429.00p 246954
22/02/2024 425.00p 439.20p 425.00p 429.20p 174979
21/02/2024 417.00p 434.40p 417.00p 433.60p 461013
20/02/2024 419.60p 429.20p 417.80p 426.40p 629532
19/02/2024 417.00p 428.20p 413.80p 420.40p 556883
16/02/2024 408.60p 420.70p 408.60p 419.60p 419654
15/02/2024 419.60p 426.60p 413.40p 415.00p 500400
14/02/2024 422.00p 427.40p 411.60p 420.00p 211501
13/02/2024 425.60p 431.00p 413.00p 420.60p 615674
12/02/2024 421.20p 431.20p 421.20p 428.60p 306026
09/02/2024 417.80p 431.60p 417.80p 424.80p 241345
08/02/2024 439.00p 441.80p 427.20p 429.40p 334332
07/02/2024 433.00p 441.20p 426.40p 426.40p 331707
06/02/2024 423.80p 432.80p 418.40p 428.00p 279379
05/02/2024 442.00p 445.40p 423.80p 423.80p 943510
02/02/2024 448.20p 448.60p 437.80p 442.60p 316333
01/02/2024 450.00p 452.00p 436.80p 438.00p 457354
31/01/2024 442.20p 459.20p 442.20p 450.20p 1277086
30/01/2024 447.00p 453.20p 441.40p 444.80p 321450
29/01/2024 454.60p 454.60p 435.41p 446.40p 1742696
26/01/2024 433.00p 445.00p 420.60p 445.00p 1076651
25/01/2024 422.60p 434.60p 422.60p 430.80p 259184
24/01/2024 429.40p 438.00p 427.20p 434.00p 782103
23/01/2024 416.80p 433.60p 416.80p 426.40p 967507
22/01/2024 400.20p 420.80p 400.20p 420.80p 3541117
19/01/2024 405.00p 412.00p 402.00p 403.80p 447382
18/01/2024 402.00p 411.60p 402.00p 407.60p 1485130
17/01/2024 426.00p 440.80p 407.40p 411.20p 686324
16/01/2024 426.40p 435.60p 425.00p 435.60p 446064
15/01/2024 440.40p 441.60p 425.00p 425.60p 251340
12/01/2024 438.00p 440.00p 434.40p 436.00p 584322
11/01/2024 438.00p 439.60p 429.00p 429.80p 420122
10/01/2024 450.00p 450.00p 434.00p 434.00p 500513
09/01/2024 450.00p 450.00p 441.80p 445.00p 1840299
08/01/2024 440.40p 449.20p 432.60p 449.20p 202772
05/01/2024 439.20p 441.60p 431.20p 436.80p 670624
04/01/2024 447.00p 447.00p 433.60p 444.80p 1648338
03/01/2024 446.00p 450.80p 435.40p 437.20p 608555
02/01/2024 463.40p 468.60p 447.20p 448.20p 535500
29/12/2023 462.00p 464.60p 454.60p 464.60p 176444
28/12/2023 460.00p 462.00p 451.80p 455.00p 417189
27/12/2023 462.00p 462.00p 452.00p 457.80p 308332
22/12/2023 444.40p 454.60p 444.40p 454.60p 211762
21/12/2023 451.40p 460.40p 443.40p 451.80p 437928
20/12/2023 455.40p 463.60p 450.03p 457.40p 525922
19/12/2023 442.40p 450.60p 439.93p 450.60p 905087
18/12/2023 420.40p 443.40p 420.40p 443.40p 648131
15/12/2023 422.20p 435.40p 417.00p 424.60p 2822843
14/12/2023 408.20p 425.40p 397.20p 423.40p 1133733
13/12/2023 384.60p 400.80p 370.60p 399.60p 599319
12/12/2023 397.00p 408.00p 392.40p 392.80p 489172
11/12/2023 405.00p 407.00p 394.00p 401.40p 859323
08/12/2023 396.40p 405.40p 390.00p 399.80p 451357
07/12/2023 395.60p 407.80p 389.00p 406.00p 845047
06/12/2023 376.00p 400.40p 373.60p 399.00p 1167230
05/12/2023 370.00p 380.60p 367.60p 376.00p 1831024
04/12/2023 373.20p 380.00p 371.00p 372.80p 727196
01/12/2023 375.00p 387.20p 372.60p 372.60p 1197917
30/11/2023 373.20p 378.40p 367.60p 375.00p 1497418
29/11/2023 361.40p 377.00p 361.40p 377.00p 446235
28/11/2023 366.80p 371.00p 362.80p 367.20p 1126023
27/11/2023 384.00p 384.00p 366.40p 368.80p 330062
24/11/2023 366.00p 380.00p 366.00p 376.00p 285639
23/11/2023 380.80p 380.80p 365.80p 376.00p 315888
22/11/2023 367.00p 376.00p 357.80p 371.60p 364828
21/11/2023 374.80p 377.20p 364.80p 366.00p 444343
20/11/2023 388.60p 392.60p 369.60p 373.40p 810021
17/11/2023 367.40p 389.20p 359.20p 387.20p 2295415
16/11/2023 397.20p 397.20p 369.40p 369.60p 590133
15/11/2023 387.80p 405.00p 378.00p 385.80p 2662899
14/11/2023 352.00p 388.80p 347.60p 388.80p 4238453
13/11/2023 349.20p 353.20p 340.40p 351.60p 702048
10/11/2023 356.00p 356.00p 335.60p 347.20p 635234
09/11/2023 330.80p 349.40p 330.80p 347.60p 985950
08/11/2023 328.80p 345.00p 328.80p 337.40p 1291000
07/11/2023 332.60p 345.00p 332.60p 336.20p 327205
06/11/2023 343.80p 354.00p 339.20p 339.60p 2182867
03/11/2023 334.20p 359.60p 332.00p 353.00p 1229242
02/11/2023 298.60p 337.00p 288.80p 334.80p 1249965
01/11/2023 291.60p 301.80p 288.40p 288.40p 1320195
31/10/2023 301.80p 307.40p 297.15p 299.80p 916432
30/10/2023 298.20p 304.40p 294.40p 300.40p 400241
27/10/2023 288.20p 297.60p 282.00p 295.60p 1410507
26/10/2023 278.00p 287.20p 278.00p 282.80p 1013090
25/10/2023 287.20p 289.80p 277.20p 280.80p 1421621
24/10/2023 306.60p 306.60p 287.80p 290.00p 761448
23/10/2023 295.40p 305.80p 289.40p 299.20p 653771
20/10/2023 293.20p 302.00p 293.20p 297.00p 1782789
19/10/2023 302.80p 303.60p 298.20p 298.80p 850859
18/10/2023 315.00p 315.00p 300.80p 302.60p 391947
17/10/2023 309.00p 311.40p 305.60p 308.00p 432205
16/10/2023 304.00p 311.00p 302.00p 306.20p 692815
13/10/2023 318.60p 318.80p 302.00p 304.00p 538571
12/10/2023 311.40p 320.00p 309.60p 316.40p 1128592
11/10/2023 305.00p 313.40p 305.00p 311.20p 615186
10/10/2023 305.60p 314.40p 304.60p 313.20p 946836
09/10/2023 301.00p 305.20p 295.80p 300.00p 531924
06/10/2023 304.20p 310.80p 293.60p 298.80p 1033145
05/10/2023 304.60p 305.80p 300.60p 300.60p 995580
04/10/2023 299.60p 305.40p 293.80p 304.60p 2296125
03/10/2023 304.00p 307.87p 300.18p 301.60p 1217195
02/10/2023 325.80p 331.40p 309.00p 309.20p 885891
29/09/2023 314.20p 330.40p 314.20p 327.40p 1096444
28/09/2023 326.20p 329.80p 319.40p 322.40p 687049
27/09/2023 327.80p 332.40p 324.00p 325.60p 469678
26/09/2023 331.20p 334.10p 323.60p 330.00p 851660
25/09/2023 338.60p 338.60p 320.20p 326.40p 1889777
22/09/2023 322.80p 333.40p 322.80p 330.00p 612698
21/09/2023 322.80p 334.20p 322.80p 328.80p 501055
20/09/2023 329.00p 335.40p 325.00p 329.40p 720644
19/09/2023 321.00p 325.20p 318.00p 322.00p 1771402
18/09/2023 325.00p 325.00p 320.20p 320.20p 1007701
15/09/2023 330.60p 332.80p 322.73p 323.60p 4451840
14/09/2023 331.00p 331.00p 322.60p 329.40p 4023672
13/09/2023 328.00p 333.00p 320.60p 330.80p 965398
12/09/2023 320.60p 324.40p 318.40p 322.00p 623535
11/09/2023 331.40p 331.40p 320.20p 321.60p 445965
08/09/2023 317.80p 325.40p 317.80p 324.80p 608718
07/09/2023 332.20p 332.60p 321.20p 321.80p 1669210
06/09/2023 329.00p 331.00p 326.20p 328.40p 1087815
05/09/2023 333.20p 336.00p 329.90p 330.80p 457007
04/09/2023 345.20p 348.20p 333.60p 335.00p 532952
01/09/2023 340.00p 347.20p 339.00p 342.00p 793942
31/08/2023 347.60p 348.60p 340.35p 341.40p 1980609
30/08/2023 342.00p 350.80p 342.00p 344.00p 1190435
29/08/2023 345.20p 348.40p 341.60p 345.40p 1191099
25/08/2023 346.60p 350.60p 342.60p 342.60p 759096
24/08/2023 354.00p 356.20p 348.60p 349.20p 979135
23/08/2023 356.80p 361.40p 354.30p 361.40p 1292184
22/08/2023 353.20p 359.20p 350.40p 355.00p 983669
21/08/2023 362.20p 370.00p 355.20p 355.20p 1385616
18/08/2023 381.80p 381.80p 368.60p 370.20p 1088784
17/08/2023 384.00p 384.00p 371.40p 371.40p 1192669
16/08/2023 381.00p 383.60p 374.00p 374.80p 1401603
15/08/2023 381.80p 388.40p 379.20p 379.20p 1352463

*Close Price adjusted for both dividends and splits