OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2022 416.60p 432.20p 412.00p 429.80p 2097276
30/09/2022 404.20p 428.60p 404.20p 420.40p 2664670
29/09/2022 442.40p 442.40p 408.00p 412.20p 2313557
28/09/2022 459.60p 461.00p 430.60p 438.00p 3121034
27/09/2022 495.20p 495.20p 464.20p 464.20p 2047461
26/09/2022 497.80p 497.80p 473.00p 485.40p 3262980
23/09/2022 512.00p 512.00p 486.20p 491.80p 1287558
22/09/2022 540.00p 540.00p 504.50p 504.50p 1196158
21/09/2022 527.00p 529.50p 515.50p 529.50p 4836237
20/09/2022 525.00p 529.00p 517.50p 520.00p 6311624
16/09/2022 536.50p 536.50p 519.00p 519.00p 4375790
15/09/2022 536.50p 539.00p 527.50p 530.00p 1715830
14/09/2022 535.50p 538.00p 527.50p 533.00p 1132035
13/09/2022 561.00p 561.00p 540.50p 540.50p 854729
12/09/2022 545.50p 554.00p 544.00p 547.50p 1025193
09/09/2022 543.50p 548.50p 542.50p 545.50p 559670
08/09/2022 546.50p 546.50p 531.00p 537.50p 1010497
07/09/2022 534.00p 543.50p 534.00p 540.00p 718549
06/09/2022 543.50p 548.00p 537.00p 540.50p 648340
05/09/2022 546.00p 546.00p 528.50p 540.00p 864173
02/09/2022 529.50p 546.00p 528.50p 544.00p 814406
01/09/2022 563.00p 563.00p 525.50p 526.00p 812327
31/08/2022 562.00p 562.00p 548.50p 550.00p 2045027
30/08/2022 545.00p 560.00p 539.50p 554.00p 844244
26/08/2022 546.50p 551.00p 541.50p 543.00p 724620
25/08/2022 558.00p 562.60p 546.50p 547.00p 748131
24/08/2022 547.50p 561.50p 547.50p 558.00p 868660
23/08/2022 555.00p 562.50p 555.00p 559.00p 544576
22/08/2022 556.50p 573.50p 556.50p 560.00p 368771
19/08/2022 568.00p 575.00p 566.00p 569.00p 347314
18/08/2022 560.00p 576.50p 560.00p 576.50p 949971
17/08/2022 574.00p 579.00p 566.50p 570.00p 470323
16/08/2022 577.00p 580.50p 574.00p 574.00p 267985
15/08/2022 599.00p 599.00p 574.50p 576.50p 634397
12/08/2022 580.00p 589.50p 575.25p 587.50p 449895
11/08/2022 559.00p 581.00p 555.50p 576.50p 1714962
10/08/2022 533.00p 551.50p 533.00p 547.50p 1272100
09/08/2022 535.00p 536.00p 531.00p 533.50p 398105
08/08/2022 526.00p 537.00p 525.00p 535.00p 603622
05/08/2022 536.00p 536.50p 528.00p 528.00p 453914
04/08/2022 527.50p 532.00p 524.50p 528.50p 386253
03/08/2022 524.00p 526.50p 519.50p 526.50p 1053872
02/08/2022 523.00p 526.00p 519.00p 522.50p 2454730
01/08/2022 530.00p 536.00p 524.50p 524.50p 482405
29/07/2022 516.00p 530.50p 5.16p 526.50p 2236441
28/07/2022 506.00p 512.00p 505.00p 510.00p 1075533
27/07/2022 503.00p 513.00p 498.80p 506.50p 2097834
26/07/2022 509.00p 510.50p 498.40p 498.40p 1358198
25/07/2022 495.80p 515.50p 495.80p 507.00p 707555
22/07/2022 506.50p 511.50p 502.00p 507.00p 749310
21/07/2022 506.00p 510.00p 498.00p 508.00p 1092336
20/07/2022 503.00p 503.50p 492.60p 495.80p 438283
19/07/2022 503.00p 503.00p 491.60p 498.60p 512536
18/07/2022 494.80p 503.50p 490.80p 493.60p 1440613
15/07/2022 488.20p 491.40p 479.60p 488.80p 445893
14/07/2022 497.20p 497.20p 477.40p 478.40p 590072
13/07/2022 493.00p 493.00p 482.60p 486.60p 932143
12/07/2022 490.00p 490.00p 475.80p 486.20p 588647
11/07/2022 488.00p 488.00p 474.60p 483.00p 360926
08/07/2022 489.80p 489.80p 475.00p 479.20p 508869
07/07/2022 484.20p 484.20p 474.00p 479.00p 1634140
06/07/2022 468.20p 476.20p 467.00p 472.40p 760647
05/07/2022 481.00p 482.80p 461.80p 462.60p 765232
04/07/2022 485.00p 485.80p 477.00p 482.20p 765405
01/07/2022 480.20p 486.40p 476.20p 478.20p 624800
30/06/2022 479.60p 485.00p 471.80p 480.20p 1168603
29/06/2022 499.00p 499.00p 483.00p 484.00p 754661
28/06/2022 499.00p 500.00p 491.80p 494.00p 1145615
27/06/2022 487.60p 501.00p 487.60p 492.40p 1429270
24/06/2022 496.80p 496.80p 479.80p 493.80p 1121236
23/06/2022 493.40p 493.80p 483.60p 484.20p 566929
22/06/2022 485.80p 499.60p 479.20p 493.00p 1110083
21/06/2022 480.00p 494.40p 480.00p 487.00p 1130959
20/06/2022 488.40p 490.60p 482.60p 486.60p 660566
17/06/2022 491.60p 496.00p 479.20p 484.80p 3176412
16/06/2022 489.40p 501.00p 483.60p 483.60p 1533268
15/06/2022 500.00p 508.00p 497.00p 501.00p 1297626
14/06/2022 483.20p 502.00p 480.60p 499.60p 1163247
13/06/2022 484.20p 485.80p 474.40p 478.40p 940573
10/06/2022 504.50p 505.50p 486.00p 487.80p 1158420
09/06/2022 510.50p 515.50p 508.00p 508.00p 956066
08/06/2022 511.00p 518.00p 508.00p 510.50p 609397
07/06/2022 518.50p 520.50p 513.50p 516.50p 665692
06/06/2022 516.50p 525.00p 515.50p 519.00p 605024
01/06/2022 510.00p 522.50p 510.00p 512.00p 504496
31/05/2022 529.00p 529.00p 517.50p 519.50p 1302077
30/05/2022 534.50p 534.50p 523.50p 527.00p 513242
27/05/2022 522.00p 528.50p 518.50p 528.50p 643055
26/05/2022 518.50p 522.50p 511.50p 522.50p 1157092
25/05/2022 521.50p 525.00p 508.50p 516.00p 780353
24/05/2022 520.50p 524.00p 517.00p 517.50p 528436
23/05/2022 518.00p 529.50p 516.50p 527.00p 735197
20/05/2022 507.00p 513.50p 506.50p 511.00p 1791969
19/05/2022 514.50p 517.50p 497.40p 503.50p 4218134
18/05/2022 525.00p 526.50p 517.00p 517.00p 966028
17/05/2022 510.00p 521.25p 508.50p 517.00p 2218241
16/05/2022 499.20p 515.50p 496.76p 513.00p 557626
13/05/2022 498.40p 508.25p 494.80p 502.50p 729623
12/05/2022 488.00p 498.20p 481.40p 495.20p 1258555
11/05/2022 500.00p 501.00p 479.60p 500.00p 1619728
10/05/2022 522.50p 522.50p 493.20p 496.60p 1392321
09/05/2022 540.00p 543.25p 514.00p 514.00p 1341008
06/05/2022 548.00p 550.50p 534.50p 539.00p 1446586
05/05/2022 571.00p 572.80p 547.50p 547.50p 1013676
04/05/2022 573.00p 573.00p 557.50p 565.00p 1681408
03/05/2022 560.00p 563.00p 556.50p 558.50p 1999709
29/04/2022 567.00p 567.00p 558.50p 561.50p 1458182
28/04/2022 559.00p 566.50p 558.00p 560.00p 1144709
27/04/2022 559.50p 561.00p 551.00p 554.00p 811272
26/04/2022 565.00p 575.50p 560.50p 561.50p 1054815
25/04/2022 567.00p 568.50p 557.50p 567.50p 1657818
22/04/2022 584.50p 593.50p 568.50p 572.00p 1341727
21/04/2022 598.50p 608.50p 591.50p 596.50p 912670
20/04/2022 587.50p 601.50p 586.50p 599.00p 996023
19/04/2022 584.00p 592.00p 581.50p 587.50p 684964
14/04/2022 584.50p 586.00p 578.00p 584.00p 4403644
13/04/2022 580.50p 585.00p 576.00p 585.00p 596472
12/04/2022 588.50p 592.00p 580.50p 581.00p 4590584
11/04/2022 589.50p 600.00p 585.50p 588.50p 649712
08/04/2022 588.00p 593.50p 583.00p 590.00p 883342
07/04/2022 576.00p 590.50p 567.50p 585.00p 1449384
06/04/2022 580.00p 584.50p 572.00p 573.50p 924936
05/04/2022 572.50p 581.00p 569.00p 580.00p 1394538
04/04/2022 579.00p 582.50p 563.50p 573.00p 951709
01/04/2022 573.00p 578.00p 564.50p 568.00p 608903
31/03/2022 574.00p 576.00p 563.43p 566.50p 1595693
30/03/2022 571.50p 572.00p 559.50p 566.50p 743234
29/03/2022 569.50p 580.00p 562.00p 570.00p 927798
28/03/2022 580.50p 580.50p 562.50p 562.50p 708209
25/03/2022 559.50p 567.50p 548.00p 565.50p 849654
24/03/2022 542.50p 549.50p 536.50p 547.50p 764684
23/03/2022 557.50p 565.00p 552.00p 561.00p 963560
22/03/2022 554.00p 565.00p 554.00p 557.50p 923374
21/03/2022 583.50p 592.00p 549.50p 550.00p 1328972
18/03/2022 549.00p 573.50p 546.50p 567.50p 3846059
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

*Close Price adjusted for both dividends and splits