OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/03/2022 508.50p 549.50p 502.50p 544.50p 4752987
16/03/2022 456.60p 476.20p 456.60p 475.60p 1333746
15/03/2022 460.80p 465.40p 453.80p 456.80p 739295
14/03/2022 454.80p 472.40p 454.60p 470.40p 955614
11/03/2022 446.40p 461.20p 443.80p 454.80p 608663
10/03/2022 459.80p 463.60p 443.60p 445.80p 599601
09/03/2022 421.60p 459.60p 418.40p 459.60p 1744976
08/03/2022 420.20p 431.60p 418.80p 418.80p 1492956
07/03/2022 445.20p 445.20p 407.00p 430.80p 1482063
04/03/2022 468.40p 470.60p 445.20p 445.20p 571702
03/03/2022 474.20p 487.80p 466.00p 468.40p 554680
02/03/2022 465.00p 485.60p 464.00p 482.40p 721646
01/03/2022 490.00p 504.50p 463.40p 474.40p 959045
28/02/2022 500.00p 502.50p 488.20p 500.50p 754373
25/02/2022 484.20p 510.50p 484.20p 506.00p 2403940
24/02/2022 505.00p 505.00p 479.46p 484.00p 779786
23/02/2022 514.50p 525.00p 513.25p 513.50p 843785
22/02/2022 513.50p 521.00p 509.00p 514.50p 744704
21/02/2022 527.50p 531.00p 515.00p 519.50p 404727
18/02/2022 542.50p 542.50p 526.50p 527.00p 986473
17/02/2022 549.50p 550.00p 529.50p 530.00p 651099
16/02/2022 557.50p 561.50p 543.50p 550.00p 712663
15/02/2022 545.50p 561.00p 540.50p 552.00p 506606
14/02/2022 570.00p 570.00p 541.50p 546.50p 529314
11/02/2022 573.50p 575.50p 563.00p 575.50p 852670
10/02/2022 576.50p 576.50p 560.50p 569.00p 745923
09/02/2022 560.00p 569.00p 554.50p 569.00p 695793
08/02/2022 557.00p 560.00p 552.50p 556.00p 364288
07/02/2022 542.00p 558.00p 542.00p 555.00p 553258
04/02/2022 573.00p 573.00p 545.50p 546.00p 403743
03/02/2022 559.00p 561.50p 554.51p 557.50p 297737
02/02/2022 540.50p 563.50p 540.50p 561.00p 727575
01/02/2022 555.00p 555.50p 549.50p 553.50p 707371
31/01/2022 563.00p 563.50p 547.50p 548.50p 469964
28/01/2022 563.00p 563.00p 554.50p 557.00p 676532
27/01/2022 553.50p 570.50p 553.19p 563.00p 921147
26/01/2022 558.50p 565.50p 556.75p 560.00p 939265
25/01/2022 544.00p 556.00p 543.00p 555.00p 560537
24/01/2022 558.50p 560.50p 537.00p 540.00p 405937
21/01/2022 559.50p 568.00p 553.50p 558.50p 314820
20/01/2022 586.50p 588.51p 568.00p 568.00p 1034618
19/01/2022 575.00p 582.50p 568.50p 576.00p 619607
18/01/2022 567.00p 573.00p 567.00p 573.00p 334905
17/01/2022 555.50p 572.50p 555.50p 568.00p 341276
14/01/2022 570.00p 570.00p 559.00p 570.00p 360005
13/01/2022 559.00p 563.50p 553.23p 561.00p 270964
12/01/2022 555.00p 558.00p 546.56p 555.50p 200545
10/01/2022 550.50p 551.50p 544.50p 547.00p 479450
07/01/2022 548.50p 550.00p 541.00p 550.00p 479821
06/01/2022 549.50p 549.50p 540.50p 547.50p 2100453
05/01/2022 559.50p 562.25p 549.00p 549.00p 303722
04/01/2022 558.50p 565.00p 555.00p 555.00p 755275
31/12/2021 548.00p 555.50p 548.00p 554.50p 176370
30/12/2021 550.50p 556.00p 550.00p 552.00p 189034
29/12/2021 546.00p 554.50p 546.00p 551.00p 209961
24/12/2021 544.00p 546.50p 535.50p 545.50p 52490
23/12/2021 537.50p 546.50p 537.49p 542.50p 752202
22/12/2021 516.00p 540.00p 487.69p 538.00p 659422
21/12/2021 504.00p 525.00p 503.18p 522.50p 435711
20/12/2021 504.50p 512.00p 503.50p 504.50p 572609
17/12/2021 515.50p 524.00p 513.50p 515.00p 719279
16/12/2021 533.00p 533.00p 521.50p 524.00p 359001
15/12/2021 535.50p 535.50p 524.50p 526.50p 1098058
14/12/2021 523.50p 528.00p 516.50p 524.00p 882662
13/12/2021 531.50p 531.50p 513.50p 515.50p 405125
10/12/2021 525.00p 525.00p 518.00p 519.00p 378170
09/12/2021 521.00p 529.00p 521.00p 523.50p 4516404
08/12/2021 530.00p 530.00p 518.00p 523.50p 368192
07/12/2021 500.50p 523.48p 500.50p 521.50p 563161
06/12/2021 515.00p 519.50p 509.00p 513.50p 259985
03/12/2021 502.00p 514.00p 502.00p 513.00p 1581110
02/12/2021 503.50p 512.00p 500.50p 504.00p 647824
01/12/2021 504.00p 510.50p 501.50p 510.50p 524835
30/11/2021 491.60p 502.74p 491.60p 502.00p 1344565
29/11/2021 502.50p 505.00p 496.00p 498.60p 525092
26/11/2021 499.20p 505.00p 495.40p 495.80p 584534
25/11/2021 510.00p 513.50p 505.27p 513.00p 551537
24/11/2021 508.00p 514.50p 502.50p 503.50p 1427460
23/11/2021 507.00p 518.50p 507.00p 514.50p 252948
22/11/2021 510.00p 514.00p 505.00p 511.00p 499943
19/11/2021 520.50p 520.50p 501.00p 508.00p 422492
18/11/2021 496.00p 510.00p 496.00p 508.00p 2218988
17/11/2021 487.80p 504.00p 487.80p 499.60p 1738535
16/11/2021 505.00p 505.00p 495.80p 495.80p 1379259
15/11/2021 505.50p 509.50p 499.20p 503.50p 913563
12/11/2021 514.00p 514.00p 495.00p 500.50p 948814
11/11/2021 511.50p 518.50p 500.50p 501.50p 1139616
10/11/2021 487.20p 502.00p 485.00p 497.60p 2735954
09/11/2021 507.50p 507.50p 484.60p 486.40p 2556181
08/11/2021 493.80p 500.50p 490.60p 494.80p 1591708
05/11/2021 493.40p 501.50p 490.00p 494.20p 385649
04/11/2021 499.60p 500.50p 489.60p 492.60p 575592
03/11/2021 496.00p 504.00p 496.00p 499.40p 300819
02/11/2021 510.00p 510.99p 496.40p 499.00p 677760
01/11/2021 506.50p 511.00p 503.00p 507.00p 386402
29/10/2021 496.40p 511.50p 496.40p 505.00p 554794
28/10/2021 497.80p 512.00p 497.80p 503.00p 846172
27/10/2021 497.20p 512.00p 497.20p 509.50p 470612
26/10/2021 496.20p 510.50p 496.20p 509.50p 334283
25/10/2021 501.00p 510.50p 501.00p 506.50p 705983
22/10/2021 502.00p 510.50p 498.80p 505.00p 612170
21/10/2021 501.00p 512.00p 501.00p 506.00p 607491
20/10/2021 515.00p 515.00p 505.00p 513.00p 2496303
19/10/2021 509.50p 516.50p 508.50p 515.00p 276636
18/10/2021 497.60p 512.00p 497.60p 506.50p 269717
15/10/2021 518.50p 518.50p 507.50p 510.00p 538610
14/10/2021 502.50p 509.50p 502.50p 509.00p 566710
13/10/2021 521.50p 521.50p 505.00p 505.00p 1472602
12/10/2021 502.00p 514.51p 502.00p 514.50p 771533
11/10/2021 509.50p 523.00p 508.00p 509.50p 490405
08/10/2021 511.50p 511.50p 501.50p 509.50p 266569
07/10/2021 507.50p 507.50p 492.20p 502.00p 531788
06/10/2021 499.60p 503.50p 492.80p 494.40p 328620
05/10/2021 501.00p 505.50p 499.20p 503.50p 551634
04/10/2021 509.00p 509.00p 496.60p 497.80p 391516
01/10/2021 494.60p 504.50p 492.00p 502.00p 600641
30/09/2021 507.00p 511.50p 497.60p 500.50p 603773
29/09/2021 491.00p 504.00p 491.00p 502.00p 727533
28/09/2021 512.00p 517.00p 496.00p 497.80p 369814
27/09/2021 510.50p 510.50p 500.00p 506.00p 436188
24/09/2021 512.50p 512.50p 495.40p 500.00p 211210
23/09/2021 498.00p 502.50p 495.40p 501.00p 204992
22/09/2021 476.20p 495.00p 476.20p 493.60p 279352
21/09/2021 486.60p 489.00p 478.40p 480.60p 403968
20/09/2021 498.00p 498.40p 481.60p 482.40p 447820
17/09/2021 493.60p 502.50p 489.80p 502.50p 1551688
16/09/2021 490.00p 494.60p 487.20p 494.20p 466433
15/09/2021 482.20p 490.34p 482.20p 488.40p 438218
14/09/2021 489.40p 493.80p 484.60p 484.60p 1350259
13/09/2021 481.60p 491.80p 479.80p 490.40p 369484
10/09/2021 492.20p 493.40p 481.60p 482.00p 266885
09/09/2021 491.00p 492.20p 482.60p 489.20p 736465
08/09/2021 495.20p 499.60p 490.60p 490.60p 408986
07/09/2021 507.00p 507.00p 497.20p 497.80p 222327
06/09/2021 501.50p 506.50p 499.00p 504.50p 828474
03/09/2021 507.00p 510.50p 498.80p 500.50p 491975
02/09/2021 505.00p 509.00p 501.50p 506.50p 637730
01/09/2021 514.50p 516.00p 505.50p 505.50p 582965
31/08/2021 506.00p 513.50p 504.50p 509.50p 754099
27/08/2021 511.50p 511.50p 502.24p 506.00p 754517
26/08/2021 517.00p 517.00p 501.50p 504.50p 536532
25/08/2021 502.00p 509.50p 497.74p 509.50p 346192
24/08/2021 498.80p 502.50p 494.60p 502.50p 347918
23/08/2021 516.50p 516.50p 498.40p 498.60p 673879
20/08/2021 499.60p 509.50p 488.80p 506.00p 650549
19/08/2021 490.20p 519.50p 487.40p 497.00p 1007740
18/08/2021 483.00p 497.00p 480.00p 491.00p 899333
17/08/2021 479.00p 489.40p 479.00p 480.20p 314940
16/08/2021 494.60p 502.00p 482.60p 488.00p 431397
13/08/2021 500.50p 504.50p 497.40p 500.00p 545950
12/08/2021 487.80p 505.00p 487.80p 501.50p 423093
11/08/2021 496.40p 504.50p 496.40p 498.00p 332949
10/08/2021 491.80p 498.20p 490.80p 496.40p 187281
09/08/2021 478.00p 500.50p 478.00p 498.40p 436274
06/08/2021 476.00p 491.80p 476.00p 489.80p 843577
05/08/2021 485.80p 488.20p 481.40p 487.00p 835129
04/08/2021 479.60p 489.40p 479.60p 486.40p 348649
03/08/2021 487.00p 492.20p 482.60p 484.60p 625182
02/08/2021 484.80p 492.20p 483.80p 486.60p 458406
30/07/2021 475.40p 486.80p 475.20p 484.00p 506340
29/07/2021 485.40p 492.20p 478.40p 485.20p 328277
28/07/2021 471.80p 493.40p 471.80p 485.40p 677034
27/07/2021 472.20p 480.20p 467.00p 478.20p 396896
26/07/2021 475.60p 475.60p 460.00p 473.00p 207783
23/07/2021 469.80p 469.80p 462.60p 467.40p 222701
22/07/2021 462.40p 471.00p 460.00p 460.40p 269160
21/07/2021 438.40p 464.20p 438.40p 462.40p 301987
20/07/2021 442.40p 450.60p 442.40p 448.40p 599726
19/07/2021 450.20p 450.60p 436.60p 436.60p 411962
16/07/2021 470.60p 470.60p 457.20p 457.20p 348915
15/07/2021 452.20p 464.80p 452.20p 462.80p 396464
14/07/2021 465.80p 468.00p 461.40p 461.80p 214454
13/07/2021 472.40p 474.80p 464.20p 465.00p 263747
12/07/2021 474.80p 480.54p 463.20p 469.60p 264864
09/07/2021 472.20p 476.40p 463.60p 476.40p 633093
08/07/2021 458.20p 467.00p 458.20p 462.80p 395243
07/07/2021 474.40p 474.40p 464.60p 469.40p 224968
06/07/2021 477.00p 478.20p 462.60p 466.00p 230236
05/07/2021 468.80p 478.20p 465.40p 477.60p 213625
02/07/2021 466.60p 473.20p 463.60p 467.40p 907001
01/07/2021 468.40p 470.60p 462.00p 467.00p 482959
30/06/2021 458.00p 467.20p 456.00p 464.00p 712207
29/06/2021 462.60p 466.80p 456.80p 460.60p 536816
28/06/2021 464.00p 465.80p 460.60p 462.60p 437936
25/06/2021 455.00p 464.80p 455.00p 464.80p 227273
24/06/2021 465.20p 470.20p 459.00p 459.00p 674974
23/06/2021 466.60p 466.60p 455.80p 464.40p 481430
22/06/2021 453.40p 467.00p 453.40p 457.60p 343532
21/06/2021 458.40p 462.40p 446.00p 461.60p 814300
18/06/2021 469.60p 471.00p 456.80p 461.40p 1379241
17/06/2021 477.60p 483.00p 467.00p 468.40p 868136
16/06/2021 484.20p 484.40p 479.20p 481.20p 857611
15/06/2021 470.00p 484.80p 470.00p 477.80p 717261
14/06/2021 470.00p 480.00p 470.00p 477.00p 359630
11/06/2021 460.80p 475.60p 460.80p 474.40p 204621
10/06/2021 475.60p 477.80p 470.40p 472.40p 536546
09/06/2021 473.60p 480.80p 473.00p 474.80p 636363
08/06/2021 473.60p 481.60p 466.00p 481.60p 638659
07/06/2021 470.00p 472.00p 467.20p 468.40p 380202
04/06/2021 468.00p 471.20p 463.40p 468.20p 593166

*Close Price adjusted for both dividends and splits