OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/02/2021 437.20p 454.60p 435.00p 443.60p 952128
25/02/2021 440.00p 445.80p 435.20p 443.80p 555907
24/02/2021 420.00p 436.40p 411.60p 436.00p 555268
23/02/2021 409.00p 422.80p 408.80p 414.20p 551063
22/02/2021 411.60p 420.40p 406.60p 409.00p 511753
19/02/2021 407.80p 423.60p 406.20p 421.40p 594711
18/02/2021 427.40p 428.00p 410.00p 410.00p 455360
17/02/2021 446.20p 447.80p 424.40p 425.40p 446139
16/02/2021 446.20p 456.60p 437.20p 440.20p 576206
15/02/2021 430.80p 449.00p 428.56p 445.40p 498206
12/02/2021 428.20p 429.20p 421.20p 423.60p 274158
11/02/2021 416.60p 428.40p 416.60p 427.80p 478602
10/02/2021 427.20p 429.60p 418.40p 418.40p 474396
09/02/2021 421.40p 432.80p 421.40p 427.20p 391031
08/02/2021 417.60p 427.00p 417.60p 426.40p 400411
05/02/2021 416.00p 426.00p 414.40p 417.40p 639678
04/02/2021 412.80p 420.00p 407.00p 416.80p 483297
03/02/2021 413.40p 422.00p 412.40p 413.20p 345273
02/02/2021 404.80p 413.40p 402.60p 413.40p 371752
01/02/2021 403.60p 415.60p 402.60p 403.60p 365604
29/01/2021 398.20p 416.00p 390.60p 410.00p 812092
28/01/2021 400.00p 407.80p 390.00p 402.60p 467360
27/01/2021 413.80p 418.00p 404.80p 409.20p 751608
26/01/2021 414.00p 421.80p 412.80p 419.60p 318702
25/01/2021 422.40p 423.60p 413.20p 417.00p 515647
22/01/2021 433.60p 433.60p 420.00p 422.00p 375471
21/01/2021 428.60p 431.60p 424.20p 424.20p 459691
20/01/2021 425.20p 434.00p 421.00p 427.00p 350452
19/01/2021 429.60p 431.98p 423.60p 425.00p 316444
18/01/2021 424.60p 429.40p 424.00p 427.60p 245050
15/01/2021 422.20p 429.80p 421.60p 427.00p 368989
14/01/2021 434.00p 434.00p 424.17p 429.20p 355366
13/01/2021 425.20p 430.80p 420.00p 424.60p 408212
12/01/2021 426.60p 441.80p 423.60p 425.80p 406139
11/01/2021 441.80p 443.20p 429.20p 437.60p 430075
08/01/2021 442.20p 446.80p 437.80p 441.80p 474876
07/01/2021 439.80p 442.80p 433.00p 439.80p 578645
06/01/2021 430.20p 440.20p 426.00p 435.80p 428930
05/01/2021 415.00p 427.60p 413.60p 425.60p 588868
04/01/2021 428.60p 431.40p 416.80p 417.80p 427462
31/12/2020 421.20p 426.92p 419.20p 423.60p 192675
30/12/2020 437.40p 443.20p 424.20p 425.40p 292771
29/12/2020 438.00p 444.00p 424.60p 437.40p 604650
24/12/2020 437.00p 451.73p 432.60p 438.00p 320647
23/12/2020 414.40p 439.20p 412.60p 436.60p 422165
22/12/2020 404.60p 418.80p 404.60p 409.20p 516337
21/12/2020 408.00p 408.20p 393.60p 401.00p 875520
18/12/2020 407.80p 420.20p 404.40p 417.20p 994572
17/12/2020 406.00p 417.00p 402.00p 409.80p 742444
16/12/2020 379.00p 406.60p 379.00p 403.20p 1089497
15/12/2020 378.00p 384.20p 367.00p 384.20p 797181
14/12/2020 370.00p 388.95p 370.00p 374.40p 647158
11/12/2020 370.00p 375.20p 361.60p 373.80p 453891
10/12/2020 389.20p 393.20p 365.60p 373.80p 746250
09/12/2020 393.40p 395.80p 387.00p 387.00p 429360
08/12/2020 408.60p 408.60p 388.80p 390.80p 616991
07/12/2020 405.00p 405.00p 388.60p 399.80p 659512
04/12/2020 410.00p 411.40p 399.00p 402.40p 350491
03/12/2020 411.00p 415.50p 402.75p 407.80p 836443
02/12/2020 395.00p 411.00p 390.00p 405.45p 922634
01/12/2020 382.00p 399.70p 382.00p 391.60p 1255415
30/11/2020 395.00p 395.00p 386.00p 388.55p 492307
27/11/2020 395.60p 397.20p 379.80p 391.60p 1028135
26/11/2020 397.00p 405.00p 392.40p 392.40p 726915
25/11/2020 409.60p 412.60p 399.80p 402.80p 786557
24/11/2020 405.00p 411.00p 402.20p 409.40p 683497
23/11/2020 398.40p 404.80p 397.20p 402.40p 506637
20/11/2020 388.80p 401.80p 388.80p 396.60p 471580
19/11/2020 399.40p 402.60p 388.60p 398.00p 684917
18/11/2020 395.00p 401.00p 390.20p 399.00p 935191
17/11/2020 390.00p 398.00p 386.20p 395.40p 865331
16/11/2020 385.00p 400.20p 385.00p 388.20p 1287591
13/11/2020 382.00p 398.80p 379.80p 390.00p 1235753
12/11/2020 393.00p 404.00p 378.60p 379.80p 1507637
10/11/2020 374.80p 381.80p 359.80p 372.00p 1145243
09/11/2020 330.00p 375.40p 324.40p 367.80p 1148199
06/11/2020 328.80p 339.00p 318.00p 322.00p 525909
05/11/2020 321.20p 330.80p 316.60p 327.20p 423503
04/11/2020 315.80p 324.20p 313.80p 324.20p 597742
03/11/2020 313.00p 321.60p 309.80p 321.60p 483784
02/11/2020 305.00p 310.80p 301.00p 307.20p 376058
30/10/2020 296.00p 307.80p 296.00p 307.80p 425822
29/10/2020 299.20p 307.00p 295.80p 302.40p 424363
28/10/2020 310.00p 312.20p 297.20p 302.20p 646902
27/10/2020 326.00p 332.80p 315.00p 315.00p 713472
26/10/2020 312.40p 328.00p 309.40p 326.00p 1105102
23/10/2020 310.00p 321.00p 309.60p 316.80p 711576
22/10/2020 299.80p 309.60p 299.20p 309.00p 493763
21/10/2020 302.00p 306.60p 298.60p 302.80p 252946
20/10/2020 297.80p 303.60p 294.20p 297.60p 794986
19/10/2020 291.80p 298.00p 290.80p 295.60p 542126
16/10/2020 296.60p 298.00p 287.30p 290.60p 469296
15/10/2020 291.00p 294.81p 286.20p 293.60p 595729
14/10/2020 290.80p 296.40p 290.00p 293.20p 465504
13/10/2020 299.20p 303.00p 292.60p 293.00p 373305
12/10/2020 303.80p 318.01p 301.00p 303.80p 711326
09/10/2020 304.00p 313.60p 298.20p 305.20p 622096
08/10/2020 302.00p 305.20p 296.80p 298.80p 401942
07/10/2020 300.00p 304.20p 297.60p 299.80p 436572
06/10/2020 280.00p 302.60p 276.80p 301.20p 845323
05/10/2020 278.60p 283.80p 277.80p 281.40p 328224
02/10/2020 275.00p 279.00p 272.60p 276.20p 332381
01/10/2020 278.60p 281.20p 272.80p 277.60p 522538
30/09/2020 268.40p 281.00p 268.00p 279.00p 704820
29/09/2020 286.20p 286.80p 268.20p 270.80p 752997
28/09/2020 278.20p 286.40p 277.80p 286.20p 870102
25/09/2020 271.60p 274.20p 268.60p 273.60p 614348
24/09/2020 263.40p 273.00p 258.80p 269.20p 942976
23/09/2020 269.20p 277.00p 266.80p 267.40p 543431
22/09/2020 265.00p 269.80p 258.20p 264.40p 666906
21/09/2020 290.20p 290.20p 263.60p 267.00p 882817
18/09/2020 304.00p 304.00p 291.60p 291.60p 971170
17/09/2020 299.20p 304.60p 296.40p 302.00p 655757
16/09/2020 304.80p 306.43p 296.31p 305.60p 456983
15/09/2020 311.20p 314.16p 299.40p 305.80p 586852
14/09/2020 299.00p 308.00p 296.60p 308.00p 800520
11/09/2020 306.00p 306.00p 293.60p 293.80p 376901
10/09/2020 301.00p 304.40p 296.00p 300.80p 441072
09/09/2020 299.80p 300.60p 293.60p 295.00p 411083
08/09/2020 299.40p 302.20p 294.40p 298.40p 533070
07/09/2020 295.00p 299.40p 295.00p 297.00p 382810
04/09/2020 286.00p 297.00p 286.00p 294.80p 666066
03/09/2020 290.40p 301.20p 285.60p 286.00p 700007
02/09/2020 304.00p 305.80p 284.80p 290.00p 716957
01/09/2020 306.00p 306.00p 284.80p 299.00p 953118
28/08/2020 298.80p 309.80p 293.80p 304.00p 1258602
27/08/2020 264.00p 313.40p 262.00p 301.40p 2616763
26/08/2020 257.20p 262.00p 255.80p 260.60p 656059
25/08/2020 259.80p 265.40p 255.00p 256.40p 455939
24/08/2020 254.60p 258.20p 252.81p 258.20p 597062
21/08/2020 256.00p 258.40p 252.60p 254.40p 263656
20/08/2020 249.80p 255.60p 248.32p 254.60p 441015
19/08/2020 256.80p 259.40p 252.00p 254.20p 499880
18/08/2020 259.20p 267.40p 253.60p 256.20p 623937
17/08/2020 265.60p 273.20p 261.20p 261.80p 441618
14/08/2020 268.60p 272.60p 262.60p 272.00p 348467
13/08/2020 266.20p 275.80p 266.20p 267.40p 398550
12/08/2020 259.60p 272.00p 258.36p 269.60p 490238
11/08/2020 257.60p 264.60p 257.60p 263.00p 446048
10/08/2020 252.60p 260.00p 252.00p 255.40p 458911
07/08/2020 242.80p 250.80p 242.80p 250.40p 288482
06/08/2020 242.00p 250.80p 242.00p 246.80p 406110
05/08/2020 245.00p 250.40p 243.20p 247.80p 351554
04/08/2020 235.40p 246.20p 235.40p 246.00p 425538
03/08/2020 235.60p 243.20p 230.20p 240.00p 488643
31/07/2020 234.40p 245.00p 234.40p 236.00p 1008626
30/07/2020 249.40p 251.07p 236.00p 239.00p 524737
29/07/2020 251.60p 256.00p 244.20p 249.40p 677333
28/07/2020 255.20p 262.00p 251.20p 255.80p 536289
27/07/2020 273.60p 273.60p 256.20p 256.60p 500522
24/07/2020 274.20p 279.00p 268.80p 268.80p 171345
23/07/2020 273.00p 279.20p 272.40p 278.20p 425446
22/07/2020 273.80p 278.80p 270.40p 278.60p 405294
21/07/2020 272.00p 279.60p 266.00p 270.20p 627952
20/07/2020 268.60p 272.20p 262.20p 272.20p 317280
17/07/2020 272.00p 273.40p 262.80p 269.00p 369547
16/07/2020 267.20p 274.80p 267.20p 272.20p 317683
15/07/2020 273.60p 274.40p 265.80p 270.80p 366676
14/07/2020 267.60p 273.69p 265.80p 270.20p 431026
13/07/2020 271.20p 279.00p 268.00p 273.80p 438798
10/07/2020 264.40p 272.80p 259.20p 271.40p 366908
09/07/2020 255.80p 269.40p 255.80p 260.40p 372824
08/07/2020 268.80p 271.00p 261.20p 262.00p 456057
07/07/2020 277.00p 280.80p 270.80p 271.60p 359618
06/07/2020 277.60p 283.20p 274.00p 279.40p 569492
03/07/2020 278.00p 278.00p 267.00p 269.20p 274437
02/07/2020 265.40p 276.80p 262.00p 271.80p 734137
01/07/2020 270.00p 271.40p 261.80p 262.00p 616889
30/06/2020 267.60p 269.80p 258.80p 265.40p 667072
29/06/2020 250.00p 265.80p 250.00p 263.00p 1093812
26/06/2020 267.00p 267.00p 252.00p 252.00p 204667
25/06/2020 253.40p 263.80p 245.60p 261.00p 346354
24/06/2020 257.40p 262.60p 254.00p 256.20p 485438
23/06/2020 250.20p 269.20p 250.20p 264.20p 460188
22/06/2020 260.00p 261.20p 247.80p 256.20p 524926
19/06/2020 266.60p 270.60p 263.00p 263.80p 1077225
18/06/2020 263.60p 272.00p 262.20p 265.20p 427044
17/06/2020 266.00p 277.20p 264.60p 267.20p 340947
16/06/2020 265.00p 278.60p 265.00p 272.40p 885110
15/06/2020 260.60p 263.80p 252.80p 259.80p 861899
12/06/2020 264.00p 273.37p 260.20p 268.00p 542094
11/06/2020 266.00p 270.60p 256.20p 265.80p 796285
10/06/2020 285.20p 295.76p 275.60p 277.40p 627931
09/06/2020 302.80p 308.80p 286.20p 287.00p 940189
08/06/2020 302.80p 314.20p 302.80p 309.80p 1231713
05/06/2020 303.80p 314.20p 302.00p 309.20p 1197593
04/06/2020 294.60p 301.03p 285.00p 297.20p 1880706
03/06/2020 283.20p 290.80p 280.20p 290.80p 1407162
02/06/2020 283.60p 287.60p 277.60p 278.80p 733703
01/06/2020 285.00p 288.80p 278.20p 281.20p 580490
29/05/2020 282.60p 287.00p 275.20p 277.60p 834982
28/05/2020 294.00p 299.00p 282.00p 286.00p 872017
27/05/2020 269.40p 291.40p 269.40p 291.40p 1289722
26/05/2020 255.40p 271.80p 255.19p 271.60p 1287094
22/05/2020 251.60p 254.80p 244.40p 253.80p 734632
21/05/2020 253.40p 262.00p 251.80p 255.00p 835068
20/05/2020 257.40p 259.40p 245.60p 259.40p 600504
19/05/2020 254.80p 263.00p 249.40p 257.60p 782830
18/05/2020 256.00p 268.00p 241.80p 249.20p 866337
15/05/2020 236.80p 256.59p 233.00p 251.40p 1106124

*Close Price adjusted for both dividends and splits