1. Share Prices

  2. Osb Group PLC (OSB)

564.50p-1.50 (-0.27%)05 Dec 2025, 17:37
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
Dec 5, 2025565.50p575.50p564.50p564.50p451,950
Dec 4, 2025560.00p572.50p560.00p566.00p860,808
Dec 3, 2025581.00p581.00p567.96p568.00p642,052
Dec 2, 2025568.50p580.50p566.50p580.50p926,306
Dec 1, 2025571.00p572.00p562.00p570.00p1,579,997
Nov 28, 2025584.00p588.00p572.50p572.50p523,337
Nov 27, 2025570.00p583.55p563.50p583.50p369,617
Nov 26, 2025558.00p568.00p546.00p567.50p1,329,091
Nov 25, 2025531.00p556.00p531.00p556.00p302,395
Nov 24, 2025544.50p546.00p536.50p544.50p684,633
Nov 21, 2025529.00p540.50p527.50p537.00p434,893
Nov 20, 2025540.50p544.50p534.50p534.50p427,754
Nov 19, 2025532.50p543.50p532.50p537.50p945,519
Nov 18, 2025543.50p545.00p535.00p538.00p814,103
Nov 17, 2025558.50p560.00p544.50p544.50p446,834
Nov 14, 2025550.00p558.00p542.00p558.00p678,207
Nov 13, 2025552.50p560.50p545.00p556.50p671,357
Nov 12, 2025561.00p564.00p558.00p559.50p448,488
Nov 11, 2025557.50p562.00p553.00p561.50p588,789
Nov 10, 2025552.50p560.50p548.50p553.50p1,224,504
Nov 7, 2025550.50p554.00p541.00p550.00p941,770
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, 2025546.00p550.00p542.00p544.00p707,070
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, 2025559.00p563.00p554.00p561.50p344,471
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.