1. Share Prices

  2. Osb Group PLC (OSB)

543.50p+2.00 (+0.37%)09 Sep 2025, 17:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Osb Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 2025535.50p543.00p535.00p541.50p704,616
Sep 5, 2025540.50p542.50p532.50p535.50p606,019
Sep 4, 2025539.50p541.00p530.00p537.00p1,013,353
Sep 3, 2025526.50p534.50p523.50p531.00p898,256
Sep 2, 2025544.50p547.00p524.00p526.00p806,951
Sep 1, 2025527.50p544.00p525.00p543.00p868,540
Aug 29, 2025548.00p549.00p527.50p527.50p1,807,166
Aug 28, 2025545.00p550.00p541.50p548.00p732,438
Aug 27, 2025555.00p563.00p548.50p555.50p820,859
Aug 26, 2025552.50p558.00p549.00p556.00p1,120,650
Aug 22, 2025547.50p556.50p542.50p556.50p589,207
Aug 21, 2025554.00p554.00p541.50p546.50p695,682
Aug 20, 2025540.50p548.00p515.50p547.00p2,789,665
Aug 19, 2025557.00p557.00p546.00p546.00p834,079
Aug 18, 2025565.00p565.00p549.00p553.50p785,707
Aug 15, 2025569.50p569.50p551.00p553.50p531,756
Aug 14, 2025564.50p569.50p559.00p562.00p504,372
Aug 13, 2025562.00p568.50p562.00p566.00p409,431
Aug 12, 2025565.00p568.50p560.00p566.50p633,977
Aug 11, 2025555.00p564.50p555.00p564.50p954,439
Aug 8, 2025562.00p562.00p554.00p555.50p706,085
Aug 7, 2025560.00p563.00p557.00p559.00p632,942
Aug 6, 2025564.50p564.50p557.50p559.00p1,545,171
Aug 5, 2025555.00p564.00p555.00p557.00p603,080
Aug 4, 2025551.00p559.00p549.50p559.00p609,857
Aug 1, 2025550.00p555.50p544.00p549.50p435,373
Jul 31, 2025564.50p564.50p552.00p556.00p2,064,597
Jul 30, 2025543.00p553.50p543.00p553.00p679,487
Jul 29, 2025551.50p555.00p544.50p545.00p1,343,485
Jul 28, 2025563.50p564.00p550.00p550.50p1,033,279
Jul 25, 2025556.50p561.00p555.00p560.00p1,138,068
Jul 24, 2025567.00p570.50p555.29p557.00p2,511,132
Jul 23, 2025574.50p574.50p559.50p561.50p481,525
Jul 22, 2025567.00p571.50p557.50p561.50p451,411
Jul 21, 2025568.00p570.00p562.50p570.00p614,758
Jul 18, 2025570.00p570.00p559.00p564.00p439,212
Jul 17, 2025568.50p568.50p557.00p560.00p633,713
Jul 16, 2025556.00p568.00p556.00p563.00p653,740
Jul 15, 2025553.50p569.00p553.50p562.00p1,824,343
Jul 14, 2025556.50p562.00p554.00p561.00p579,196
Jul 11, 2025560.50p563.75p555.00p557.50p553,018
Jul 10, 2025563.00p566.50p559.00p562.00p561,832
Jul 9, 2025561.00p563.00p549.50p559.00p972,863
Jul 8, 2025535.50p554.00p534.50p553.00p3,007,503
Jul 7, 2025526.50p538.00p526.50p535.50p740,481
Jul 4, 2025525.50p532.00p524.50p526.00p336,239
Jul 3, 2025523.50p532.00p517.00p532.00p2,703,233
Jul 2, 2025519.00p526.00p504.50p516.00p1,405,470
Jul 1, 2025524.00p527.50p515.00p517.50p1,103,017
Jun 30, 2025525.50p528.00p520.00p522.50p718,258
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.