1. Share Prices

  2. Osb Group PLC (OSB)

543.50p+17.50 (+3.33%)07 Nov 2025, 14:21
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
Nov 6, 2025530.50p552.50p529.00p552.50p1,094,676
Nov 5, 2025526.50p540.00p526.00p526.00p1,022,201
Nov 4, 2025536.00p540.50p529.21p535.00p853,526
Nov 3, 2025546.50p546.50p532.50p538.00p579,204
Oct 31, 2025551.50p551.50p537.00p539.00p888,680
Oct 30, 2025546.00p546.80p535.00p544.00p1,045,898
Oct 29, 2025546.00p550.00p542.00p544.00p807,740
Oct 28, 2025549.00p553.50p542.00p546.50p420,280
Oct 27, 2025564.50p564.50p550.00p550.00p656,982
Oct 24, 2025560.00p560.00p546.00p553.50p1,056,885
Oct 23, 2025552.00p555.00p547.50p553.50p1,382,623
Oct 22, 2025542.00p552.50p537.50p550.00p1,017,460
Oct 21, 2025541.00p546.50p537.00p537.00p482,376
Oct 20, 2025540.50p549.50p539.50p539.50p508,609
Oct 17, 2025541.50p544.00p529.50p537.00p698,727
Oct 16, 2025557.00p560.00p544.50p545.50p556,818
Oct 15, 2025564.50p565.00p553.50p555.50p479,402
Oct 14, 2025559.00p563.00p554.00p562.50p373,096
Oct 13, 2025554.00p564.00p552.31p560.50p344,100
Oct 10, 2025554.50p560.00p550.50p551.50p477,052
Oct 9, 2025565.50p565.50p553.50p559.50p415,200
Oct 8, 2025561.00p561.50p554.50p555.00p892,261
Oct 7, 2025553.00p559.50p552.00p554.00p403,556
Oct 6, 2025565.50p565.50p553.50p553.50p737,284
Oct 3, 2025565.50p565.50p559.50p562.50p580,752
Oct 2, 2025560.00p564.50p555.55p559.00p317,363
Oct 1, 2025567.50p568.50p558.00p561.50p490,140
Sep 30, 2025558.00p570.00p556.00p567.50p982,355
Sep 29, 2025559.00p560.50p550.50p558.50p736,266
Sep 26, 2025548.50p558.00p548.50p554.00p337,688
Sep 25, 2025551.00p563.00p549.00p551.50p357,778
Sep 24, 2025547.00p564.50p542.00p564.00p1,416,694
Sep 23, 2025555.00p555.00p544.00p548.00p542,880
Sep 22, 2025538.00p550.00p535.50p550.00p671,506
Sep 19, 2025538.50p547.50p536.50p539.50p1,967,374
Sep 18, 2025544.00p547.50p540.50p544.00p1,719,530
Sep 17, 2025543.00p546.50p538.50p545.00p510,237
Sep 16, 2025551.50p558.50p541.00p541.00p589,536
Sep 15, 2025557.00p558.00p552.50p555.00p311,201
Sep 12, 2025555.50p557.50p550.50p553.50p512,806
Sep 11, 2025541.50p554.00p539.75p554.00p808,146
Sep 10, 2025547.50p548.00p540.50p541.50p557,188
Sep 9, 2025528.50p545.50p528.50p543.50p733,943
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.3015.66
Oxford Nanopore Technologies PLC144.207.85
Goodwin PLC22,300.005.19
Anglo-Eastern Plantations PLC1,300.001.96
Ithaca Energy PLC231.502.43
Foresight Environmental Infrastructure Limited67.501.35

Fallers

CompanyPrice% Chg
Rightmove PLC564.60-13.85
International Consolidated Airlines Group S.A.372.42-10.06
Me Group International PLC175.00-7.70
Baltic Classifieds Group PLC265.65-7.60
Relx PLC3,189.00-3.83
Experian PLC3,380.00-3.87