1. Share Prices

  2. Osb Group PLC (OSB)

558.00p-1.00 (-0.18%)05 Aug 2025, 14:05
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
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
Jun 27, 2025515.00p527.00p513.00p526.00p823,951
Jun 26, 2025517.50p522.37p513.50p515.00p542,180
Jun 25, 2025514.00p515.50p509.00p514.00p1,183,089
Jun 24, 2025506.50p514.50p499.02p512.00p1,256,899
Jun 23, 2025495.00p499.60p492.80p498.60p1,321,967
Jun 20, 2025506.00p508.00p495.00p496.00p2,607,316
Jun 19, 2025502.00p503.00p492.80p492.80p478,982
Jun 18, 2025499.20p504.50p496.00p502.00p640,162
Jun 17, 2025500.00p503.50p496.40p498.80p751,880
Jun 16, 2025497.00p505.50p492.80p498.40p480,730
Jun 13, 2025494.00p497.00p491.20p495.60p438,305
Jun 12, 2025495.40p502.50p494.00p501.50p382,688
Jun 11, 2025498.00p507.50p497.80p501.00p444,882
Jun 10, 2025499.00p505.50p498.00p498.00p1,783,619
Jun 9, 2025500.50p506.50p495.80p499.00p384,637
Jun 6, 2025498.80p499.60p492.00p496.80p525,803
Jun 5, 2025498.60p506.50p492.00p494.20p660,005
Jun 4, 2025499.00p501.00p490.00p499.00p979,655
Jun 3, 2025496.60p498.80p488.00p493.00p609,888
Jun 2, 2025484.20p497.00p479.40p494.60p336,102
May 30, 2025486.40p496.20p484.20p488.40p1,017,408
May 29, 2025479.00p492.60p479.00p486.80p428,612
May 28, 2025482.40p493.80p482.40p485.40p795,906
May 27, 2025488.60p495.40p482.37p486.00p572,526
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,332.0015.42
Fresnillo PLC1,532.006.83
Keller Group PLC1,393.165.70
Travis Perkins PLC564.005.42
Oxford Nanopore Technologies PLC209.005.34
Hunting PLC308.505.29

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.80-16.34
Raspberry Pi Holdings PLC405.00-3.71
Senior PLC181.80-2.89
Jtc PLC921.00-2.95
Ocado Group PLC341.00-2.32
Dr. Martens PLC75.95-2.25