OSB Group
(OSB)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
389.40p
|
392.00p
|
383.20p
|
387.60p
|
610,065
|
|
16/01/2025
|
392.00p
|
394.40p
|
382.00p
|
388.00p
|
820,841
|
|
15/01/2025
|
374.80p
|
388.00p
|
374.20p
|
388.00p
|
974,841
|
|
14/01/2025
|
367.40p
|
371.40p
|
357.68p
|
366.00p
|
1,480,602
|
|
13/01/2025
|
373.60p
|
373.60p
|
361.80p
|
366.40p
|
680,143
|
|
10/01/2025
|
375.60p
|
377.00p
|
363.80p
|
364.00p
|
773,814
|
|
09/01/2025
|
365.00p
|
375.49p
|
355.80p
|
370.00p
|
1,502,270
|
|
08/01/2025
|
396.00p
|
406.40p
|
363.60p
|
363.80p
|
1,593,110
|
|
07/01/2025
|
390.00p
|
395.00p
|
387.80p
|
390.40p
|
1,125,569
|
|
06/01/2025
|
398.00p
|
405.40p
|
390.20p
|
393.60p
|
743,603
|
|
03/01/2025
|
397.80p
|
405.40p
|
390.00p
|
395.80p
|
555,349
|
|
02/01/2025
|
405.00p
|
407.20p
|
395.80p
|
398.40p
|
440,765
|
|
01/01/2025
|
399.00p
|
406.00p
|
397.40p
|
404.60p
|
206,405
|
|
31/12/2024
|
399.00p
|
406.00p
|
397.40p
|
404.60p
|
206,405
|
|
30/12/2024
|
396.00p
|
397.40p
|
392.80p
|
397.40p
|
538,271
|
|
27/12/2024
|
393.00p
|
397.00p
|
389.40p
|
396.60p
|
386,303
|
|
26/12/2024
|
390.00p
|
397.80p
|
390.00p
|
393.00p
|
319,329
|
|
25/12/2024
|
390.00p
|
397.80p
|
390.00p
|
393.00p
|
319,329
|
|
24/12/2024
|
390.00p
|
397.80p
|
390.00p
|
393.00p
|
319,329
|
|
23/12/2024
|
390.00p
|
395.60p
|
386.80p
|
393.00p
|
469,746
|
|
20/12/2024
|
388.60p
|
394.60p
|
386.20p
|
392.40p
|
2,156,793
|
|
19/12/2024
|
385.60p
|
394.20p
|
381.60p
|
393.00p
|
1,097,566
|
|
18/12/2024
|
411.60p
|
416.80p
|
382.20p
|
392.00p
|
1,685,635
|
|
17/12/2024
|
428.00p
|
434.20p
|
419.40p
|
434.00p
|
749,239
|
|
16/12/2024
|
428.00p
|
435.60p
|
428.00p
|
434.00p
|
337,243
|
|
13/12/2024
|
423.60p
|
432.20p
|
420.00p
|
431.00p
|
353,270
|
|
12/12/2024
|
422.60p
|
433.00p
|
421.00p
|
427.80p
|
1,084,407
|
|
11/12/2024
|
420.00p
|
427.40p
|
418.40p
|
420.60p
|
420,861
|
|
10/12/2024
|
425.00p
|
427.00p
|
421.40p
|
423.00p
|
485,827
|
|
09/12/2024
|
426.40p
|
431.40p
|
423.80p
|
425.80p
|
515,078
|
|
06/12/2024
|
418.40p
|
428.60p
|
415.40p
|
425.60p
|
504,181
|
|
05/12/2024
|
408.20p
|
421.23p
|
408.20p
|
421.20p
|
998,907
|
|
04/12/2024
|
410.00p
|
413.80p
|
405.60p
|
413.00p
|
898,830
|
|
03/12/2024
|
391.60p
|
408.40p
|
390.80p
|
408.00p
|
868,436
|
|
02/12/2024
|
403.20p
|
409.60p
|
392.80p
|
393.00p
|
825,870
|
|
29/11/2024
|
396.60p
|
403.20p
|
392.00p
|
402.40p
|
566,718
|
|
28/11/2024
|
384.60p
|
397.60p
|
382.80p
|
397.20p
|
471,248
|
|
27/11/2024
|
384.00p
|
389.00p
|
380.40p
|
383.20p
|
366,937
|
|
26/11/2024
|
383.40p
|
388.00p
|
381.20p
|
384.00p
|
409,404
|
|
25/11/2024
|
384.00p
|
388.40p
|
376.20p
|
386.20p
|
1,199,136
|
|
22/11/2024
|
381.20p
|
385.60p
|
377.20p
|
382.00p
|
549,323
|
|
21/11/2024
|
378.80p
|
383.80p
|
376.00p
|
382.00p
|
244,785
|
|
20/11/2024
|
373.60p
|
382.40p
|
373.60p
|
382.40p
|
373,564
|
|
19/11/2024
|
380.40p
|
384.40p
|
372.60p
|
380.20p
|
463,981
|
|
18/11/2024
|
373.80p
|
380.00p
|
373.00p
|
380.00p
|
668,510
|
|
15/11/2024
|
366.20p
|
378.20p
|
366.20p
|
369.00p
|
1,125,378
|
|
14/11/2024
|
368.40p
|
372.20p
|
367.60p
|
369.00p
|
917,928
|
|
13/11/2024
|
369.00p
|
374.80p
|
366.40p
|
368.20p
|
1,032,979
|
|
12/11/2024
|
376.80p
|
380.80p
|
370.60p
|
372.60p
|
671,911
|
|
11/11/2024
|
377.60p
|
381.40p
|
371.40p
|
379.80p
|
539,868
|
|
08/11/2024
|
360.00p
|
371.40p
|
360.00p
|
370.80p
|
1,162,471
|
|
07/11/2024
|
362.20p
|
367.60p
|
358.60p
|
366.60p
|
977,178
|
|
06/11/2024
|
351.40p
|
376.20p
|
351.40p
|
360.00p
|
2,437,113
|
|
05/11/2024
|
349.20p
|
354.40p
|
343.60p
|
346.20p
|
1,810,679
|
|
04/11/2024
|
353.60p
|
357.60p
|
348.40p
|
351.20p
|
1,167,134
|
|
01/11/2024
|
357.00p
|
359.00p
|
348.40p
|
353.80p
|
1,570,329
|
|
31/10/2024
|
360.80p
|
372.20p
|
353.80p
|
353.80p
|
1,717,673
|
|
30/10/2024
|
358.60p
|
379.20p
|
357.40p
|
367.20p
|
1,021,411
|
|
29/10/2024
|
375.00p
|
376.60p
|
360.20p
|
360.20p
|
997,597
|
|
28/10/2024
|
375.00p
|
379.92p
|
369.60p
|
371.00p
|
1,005,996
|
|
25/10/2024
|
381.00p
|
385.20p
|
372.80p
|
372.80p
|
894,458
|
|
24/10/2024
|
382.60p
|
382.60p
|
373.60p
|
372.20p
|
841,617
|
|
23/10/2024
|
388.00p
|
388.00p
|
372.20p
|
372.20p
|
941,492
|
|
22/10/2024
|
386.80p
|
386.80p
|
372.60p
|
378.80p
|
814,627
|
|
21/10/2024
|
395.00p
|
395.00p
|
377.60p
|
379.00p
|
723,267
|
|
18/10/2024
|
390.00p
|
393.40p
|
384.20p
|
388.00p
|
671,512
|
|
17/10/2024
|
394.00p
|
394.80p
|
388.48p
|
390.60p
|
932,578
|
|
16/10/2024
|
382.00p
|
391.20p
|
381.60p
|
385.80p
|
1,036,387
|
|
15/10/2024
|
391.00p
|
392.80p
|
382.60p
|
384.60p
|
1,042,867
|
|
14/10/2024
|
388.40p
|
389.00p
|
383.00p
|
389.00p
|
662,562
|
|
11/10/2024
|
386.40p
|
388.60p
|
382.00p
|
385.60p
|
570,629
|
|
10/10/2024
|
395.00p
|
395.00p
|
386.60p
|
386.60p
|
503,784
|
|
09/10/2024
|
389.80p
|
391.60p
|
386.20p
|
390.60p
|
646,912
|
|
08/10/2024
|
384.00p
|
388.20p
|
383.60p
|
386.00p
|
651,764
|
|
07/10/2024
|
398.60p
|
398.60p
|
384.60p
|
389.40p
|
756,893
|
|
04/10/2024
|
384.80p
|
394.80p
|
379.60p
|
392.20p
|
667,640
|
|
03/10/2024
|
385.20p
|
389.00p
|
379.60p
|
383.80p
|
545,253
|
|
02/10/2024
|
389.20p
|
394.60p
|
380.40p
|
381.20p
|
739,096
|
|
01/10/2024
|
389.00p
|
397.36p
|
385.00p
|
389.20p
|
988,021
|
|
30/09/2024
|
397.80p
|
397.80p
|
384.60p
|
389.00p
|
1,040,726
|
|
27/09/2024
|
394.00p
|
394.00p
|
385.20p
|
391.00p
|
658,626
|
|
26/09/2024
|
390.40p
|
392.00p
|
384.20p
|
386.00p
|
858,603
|
|
25/09/2024
|
383.20p
|
388.60p
|
380.40p
|
381.20p
|
1,609,449
|
|
24/09/2024
|
388.00p
|
388.00p
|
378.20p
|
383.00p
|
908,671
|
|
23/09/2024
|
387.00p
|
387.00p
|
372.80p
|
380.00p
|
685,267
|
|
20/09/2024
|
380.00p
|
385.60p
|
377.40p
|
378.80p
|
3,685,990
|
|
19/09/2024
|
388.40p
|
389.20p
|
380.20p
|
384.00p
|
830,767
|
|
18/09/2024
|
389.80p
|
389.80p
|
377.60p
|
382.80p
|
732,298
|
|
17/09/2024
|
389.60p
|
393.60p
|
379.81p
|
380.00p
|
1,141,389
|
|
16/09/2024
|
384.80p
|
390.20p
|
376.40p
|
390.20p
|
747,925
|
|
13/09/2024
|
384.40p
|
388.20p
|
380.60p
|
384.60p
|
711,351
|
|
12/09/2024
|
376.00p
|
386.40p
|
368.00p
|
375.00p
|
1,259,997
|
|
11/09/2024
|
377.00p
|
378.00p
|
371.20p
|
372.40p
|
1,352,808
|
|
10/09/2024
|
370.00p
|
377.40p
|
369.60p
|
372.40p
|
1,019,820
|
|
09/09/2024
|
368.40p
|
373.16p
|
366.40p
|
370.80p
|
1,256,714
|
|
06/09/2024
|
376.00p
|
378.00p
|
365.00p
|
366.20p
|
865,412
|
|
05/09/2024
|
375.20p
|
380.60p
|
372.40p
|
376.00p
|
577,649
|
|
04/09/2024
|
365.00p
|
376.00p
|
362.20p
|
376.00p
|
2,235,124
|
|
03/09/2024
|
368.60p
|
370.23p
|
362.20p
|
368.00p
|
1,758,585
|
|
02/09/2024
|
372.40p
|
375.00p
|
362.20p
|
365.60p
|
2,648,555
|
|
30/08/2024
|
368.00p
|
373.80p
|
367.00p
|
369.00p
|
1,439,448
|
|
29/08/2024
|
377.20p
|
383.60p
|
366.80p
|
370.00p
|
1,548,059
|
|
28/08/2024
|
387.40p
|
390.00p
|
370.80p
|
373.60p
|
3,328,554
|
|
27/08/2024
|
395.60p
|
395.60p
|
384.80p
|
389.00p
|
1,398,663
|
|
26/08/2024
|
394.00p
|
399.00p
|
381.52p
|
384.80p
|
2,509,747
|
|
23/08/2024
|
394.00p
|
399.00p
|
381.52p
|
384.80p
|
2,509,747
|
|
22/08/2024
|
394.00p
|
399.00p
|
381.52p
|
384.80p
|
2,509,747
|
|
21/08/2024
|
383.40p
|
405.80p
|
383.40p
|
400.00p
|
1,695,960
|
|
20/08/2024
|
383.80p
|
392.60p
|
382.40p
|
383.40p
|
1,133,575
|
|
19/08/2024
|
375.60p
|
392.21p
|
372.20p
|
384.40p
|
2,453,255
|
|
16/08/2024
|
402.20p
|
402.20p
|
386.80p
|
386.80p
|
3,836,130
|
|
15/08/2024
|
440.00p
|
444.60p
|
385.00p
|
393.40p
|
8,676,583
|
|
14/08/2024
|
489.20p
|
489.20p
|
476.00p
|
484.20p
|
1,630,370
|
|
13/08/2024
|
475.40p
|
482.60p
|
470.60p
|
477.00p
|
494,798
|
|
12/08/2024
|
494.00p
|
494.00p
|
480.00p
|
480.00p
|
511,777
|
|
09/08/2024
|
474.20p
|
492.20p
|
474.20p
|
481.40p
|
440,108
|
|
08/08/2024
|
479.00p
|
486.40p
|
475.80p
|
480.40p
|
392,049
|
|
07/08/2024
|
485.00p
|
491.80p
|
481.80p
|
487.40p
|
511,169
|
|
06/08/2024
|
470.00p
|
487.20p
|
470.00p
|
482.20p
|
1,373,743
|
|
05/08/2024
|
475.20p
|
485.80p
|
461.80p
|
475.00p
|
1,315,970
|
|
02/08/2024
|
503.50p
|
504.50p
|
485.40p
|
490.00p
|
714,828
|
|
01/08/2024
|
516.00p
|
522.50p
|
501.50p
|
501.50p
|
786,174
|
|
31/07/2024
|
505.50p
|
522.50p
|
505.50p
|
516.00p
|
500,117
|
|
30/07/2024
|
514.00p
|
524.00p
|
507.50p
|
512.50p
|
732,685
|
|
29/07/2024
|
528.00p
|
533.50p
|
514.50p
|
514.50p
|
481,841
|
|
26/07/2024
|
505.00p
|
532.00p
|
496.80p
|
505.00p
|
711,780
|
|
25/07/2024
|
505.00p
|
505.50p
|
493.43p
|
505.00p
|
411,737
|
|
24/07/2024
|
494.80p
|
506.50p
|
489.60p
|
504.00p
|
497,890
|
|
23/07/2024
|
497.00p
|
498.40p
|
486.20p
|
498.40p
|
348,810
|
|
22/07/2024
|
477.80p
|
494.80p
|
476.40p
|
491.40p
|
521,555
|
|
19/07/2024
|
489.80p
|
489.80p
|
476.00p
|
484.00p
|
256,688
|
|
18/07/2024
|
484.20p
|
492.60p
|
481.20p
|
485.00p
|
1,043,511
|