OSB Group
(OSB)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
04/07/2025
|
525.50p
|
532.00p
|
524.50p
|
526.00p
|
336,210
|
|
03/07/2025
|
523.50p
|
532.00p
|
517.00p
|
532.00p
|
2,703,201
|
|
02/07/2025
|
519.00p
|
526.00p
|
504.50p
|
516.00p
|
1,405,420
|
|
01/07/2025
|
524.00p
|
527.50p
|
515.00p
|
517.50p
|
1,102,968
|
|
30/06/2025
|
525.50p
|
528.00p
|
520.00p
|
522.50p
|
718,176
|
|
27/06/2025
|
515.00p
|
527.00p
|
513.00p
|
526.00p
|
823,903
|
|
26/06/2025
|
517.50p
|
522.37p
|
513.50p
|
515.00p
|
541,792
|
|
25/06/2025
|
514.00p
|
515.50p
|
509.00p
|
514.00p
|
806,795
|
|
24/06/2025
|
506.50p
|
514.50p
|
499.02p
|
512.00p
|
1,255,820
|
|
23/06/2025
|
495.00p
|
499.60p
|
492.80p
|
498.60p
|
1,321,907
|
|
20/06/2025
|
506.00p
|
508.00p
|
495.00p
|
496.00p
|
2,607,274
|
|
19/06/2025
|
502.00p
|
503.00p
|
492.80p
|
492.80p
|
478,954
|
|
18/06/2025
|
499.20p
|
504.50p
|
496.00p
|
502.00p
|
640,100
|
|
17/06/2025
|
500.00p
|
503.50p
|
496.40p
|
498.80p
|
751,854
|
|
16/06/2025
|
497.00p
|
505.50p
|
492.80p
|
498.40p
|
480,596
|
|
13/06/2025
|
494.00p
|
497.00p
|
491.20p
|
495.60p
|
438,245
|
|
12/06/2025
|
495.40p
|
502.50p
|
494.00p
|
501.50p
|
382,642
|
|
11/06/2025
|
498.00p
|
507.50p
|
497.80p
|
501.00p
|
444,795
|
|
10/06/2025
|
499.00p
|
505.50p
|
498.00p
|
498.00p
|
1,783,575
|
|
09/06/2025
|
500.50p
|
506.50p
|
495.80p
|
499.00p
|
384,584
|
|
06/06/2025
|
498.80p
|
499.60p
|
492.00p
|
496.80p
|
525,751
|
|
05/06/2025
|
498.60p
|
506.50p
|
492.00p
|
494.20p
|
659,946
|
|
04/06/2025
|
499.00p
|
501.00p
|
490.00p
|
499.00p
|
979,611
|
|
03/06/2025
|
496.60p
|
498.80p
|
488.00p
|
493.00p
|
609,854
|
|
02/06/2025
|
484.20p
|
497.00p
|
479.40p
|
494.60p
|
336,017
|
|
30/05/2025
|
486.40p
|
496.20p
|
484.20p
|
488.40p
|
1,017,356
|
|
29/05/2025
|
479.00p
|
492.60p
|
479.00p
|
486.80p
|
428,581
|
|
28/05/2025
|
482.40p
|
493.80p
|
482.40p
|
485.40p
|
795,871
|
|
27/05/2025
|
488.60p
|
495.40p
|
482.37p
|
486.00p
|
572,414
|
|
26/05/2025
|
490.00p
|
490.00p
|
470.00p
|
482.40p
|
716,098
|
|
23/05/2025
|
490.00p
|
490.00p
|
470.00p
|
482.40p
|
716,097
|
|
22/05/2025
|
480.00p
|
483.60p
|
470.60p
|
481.40p
|
763,032
|
|
21/05/2025
|
477.80p
|
487.80p
|
476.60p
|
478.80p
|
415,942
|
|
20/05/2025
|
483.60p
|
484.20p
|
477.80p
|
484.20p
|
731,763
|
|
19/05/2025
|
477.40p
|
482.60p
|
470.40p
|
480.00p
|
861,998
|
|
16/05/2025
|
484.20p
|
491.20p
|
478.00p
|
480.20p
|
594,674
|
|
15/05/2025
|
477.20p
|
481.40p
|
470.20p
|
479.60p
|
1,212,277
|
|
14/05/2025
|
473.00p
|
479.80p
|
472.40p
|
472.60p
|
728,736
|
|
13/05/2025
|
461.20p
|
477.00p
|
460.00p
|
473.00p
|
1,060,753
|
|
12/05/2025
|
477.00p
|
488.80p
|
466.40p
|
466.40p
|
1,099,126
|
|
09/05/2025
|
490.80p
|
493.20p
|
480.20p
|
482.20p
|
479,591
|
|
08/05/2025
|
483.20p
|
488.40p
|
479.40p
|
487.40p
|
590,423
|
|
07/05/2025
|
480.40p
|
481.40p
|
474.40p
|
479.00p
|
694,870
|
|
06/05/2025
|
484.80p
|
490.00p
|
467.60p
|
477.40p
|
780,997
|
|
05/05/2025
|
481.00p
|
484.20p
|
469.20p
|
481.00p
|
2,022,290
|
|
02/05/2025
|
481.00p
|
484.20p
|
469.20p
|
481.00p
|
2,022,290
|
|
01/05/2025
|
476.60p
|
482.60p
|
466.20p
|
479.60p
|
900,959
|
|
30/04/2025
|
460.20p
|
482.20p
|
460.20p
|
474.00p
|
2,249,831
|
|
29/04/2025
|
472.60p
|
480.20p
|
467.60p
|
468.80p
|
1,306,047
|
|
28/04/2025
|
462.40p
|
472.00p
|
462.40p
|
469.60p
|
731,660
|
|
25/04/2025
|
456.00p
|
464.40p
|
454.00p
|
462.00p
|
1,035,988
|
|
24/04/2025
|
446.20p
|
458.20p
|
445.00p
|
455.00p
|
460,247
|
|
23/04/2025
|
446.80p
|
455.60p
|
438.80p
|
449.00p
|
623,262
|
|
22/04/2025
|
439.40p
|
442.80p
|
431.80p
|
439.40p
|
370,980
|
|
21/04/2025
|
433.40p
|
438.40p
|
429.60p
|
437.00p
|
421,887
|
|
18/04/2025
|
433.40p
|
438.40p
|
429.60p
|
437.00p
|
421,887
|
|
17/04/2025
|
433.40p
|
438.40p
|
429.60p
|
437.00p
|
421,887
|
|
16/04/2025
|
428.80p
|
432.00p
|
425.20p
|
432.00p
|
562,677
|
|
15/04/2025
|
421.40p
|
431.40p
|
419.40p
|
430.60p
|
601,509
|
|
14/04/2025
|
409.60p
|
423.00p
|
406.00p
|
419.40p
|
670,530
|
|
11/04/2025
|
415.60p
|
415.60p
|
399.40p
|
405.80p
|
616,435
|
|
10/04/2025
|
418.00p
|
421.80p
|
405.00p
|
405.40p
|
1,204,741
|
|
09/04/2025
|
396.20p
|
405.00p
|
389.80p
|
392.40p
|
1,474,893
|
|
08/04/2025
|
395.60p
|
416.60p
|
391.00p
|
408.20p
|
1,048,830
|
|
07/04/2025
|
372.80p
|
419.00p
|
360.60p
|
391.00p
|
1,723,993
|
|
04/04/2025
|
419.40p
|
426.80p
|
387.20p
|
392.80p
|
1,553,861
|
|
03/04/2025
|
428.20p
|
434.60p
|
422.60p
|
422.80p
|
845,210
|
|
02/04/2025
|
432.40p
|
437.00p
|
427.00p
|
436.80p
|
580,190
|
|
01/04/2025
|
434.80p
|
442.20p
|
432.00p
|
433.60p
|
769,601
|
|
31/03/2025
|
430.60p
|
434.20p
|
422.40p
|
429.20p
|
970,625
|
|
28/03/2025
|
430.00p
|
462.18p
|
429.80p
|
435.40p
|
1,578,632
|
|
27/03/2025
|
434.40p
|
437.20p
|
426.60p
|
432.80p
|
1,130,967
|
|
26/03/2025
|
461.20p
|
465.20p
|
451.40p
|
457.20p
|
578,359
|
|
25/03/2025
|
447.40p
|
459.80p
|
446.40p
|
459.80p
|
648,933
|
|
24/03/2025
|
461.20p
|
461.20p
|
446.20p
|
446.20p
|
669,396
|
|
21/03/2025
|
456.60p
|
466.80p
|
453.60p
|
458.60p
|
1,738,033
|
|
20/03/2025
|
460.00p
|
466.80p
|
457.40p
|
459.20p
|
871,861
|
|
19/03/2025
|
473.60p
|
473.80p
|
461.40p
|
465.00p
|
759,950
|
|
18/03/2025
|
465.00p
|
480.10p
|
462.00p
|
474.40p
|
1,127,757
|
|
17/03/2025
|
460.60p
|
461.00p
|
452.20p
|
460.00p
|
1,246,772
|
|
14/03/2025
|
446.60p
|
456.40p
|
420.81p
|
455.60p
|
1,609,349
|
|
13/03/2025
|
421.40p
|
442.60p
|
392.80p
|
438.60p
|
1,441,050
|
|
12/03/2025
|
416.20p
|
427.06p
|
416.20p
|
420.40p
|
1,199,546
|
|
11/03/2025
|
427.60p
|
427.60p
|
415.80p
|
418.20p
|
705,989
|
|
10/03/2025
|
442.40p
|
442.40p
|
422.80p
|
425.40p
|
340,682
|
|
07/03/2025
|
440.60p
|
440.60p
|
427.40p
|
434.40p
|
478,478
|
|
06/03/2025
|
438.00p
|
438.00p
|
426.87p
|
432.20p
|
1,876,162
|
|
05/03/2025
|
430.00p
|
439.60p
|
421.80p
|
432.00p
|
543,974
|
|
04/03/2025
|
432.80p
|
441.80p
|
417.20p
|
422.60p
|
690,270
|
|
03/03/2025
|
433.60p
|
448.00p
|
433.60p
|
437.40p
|
1,289,747
|
|
28/02/2025
|
440.00p
|
444.00p
|
432.00p
|
444.00p
|
2,069,897
|
|
27/02/2025
|
427.20p
|
437.80p
|
425.80p
|
437.20p
|
652,508
|
|
26/02/2025
|
427.60p
|
430.60p
|
423.40p
|
428.60p
|
611,909
|
|
25/02/2025
|
419.00p
|
427.00p
|
415.40p
|
424.00p
|
1,669,386
|
|
24/02/2025
|
411.20p
|
424.60p
|
411.20p
|
419.00p
|
668,660
|
|
21/02/2025
|
422.20p
|
424.40p
|
418.20p
|
421.00p
|
767,235
|
|
20/02/2025
|
415.00p
|
422.20p
|
414.20p
|
419.80p
|
588,433
|
|
19/02/2025
|
417.60p
|
421.00p
|
413.40p
|
414.60p
|
399,920
|
|
18/02/2025
|
420.00p
|
421.20p
|
416.00p
|
417.80p
|
1,040,189
|
|
17/02/2025
|
420.40p
|
424.60p
|
416.40p
|
417.60p
|
722,823
|
|
14/02/2025
|
417.20p
|
424.00p
|
414.60p
|
419.80p
|
773,148
|
|
13/02/2025
|
410.60p
|
418.00p
|
409.70p
|
415.00p
|
769,872
|
|
12/02/2025
|
425.60p
|
426.00p
|
409.20p
|
412.80p
|
783,155
|
|
11/02/2025
|
426.00p
|
426.00p
|
420.80p
|
423.40p
|
383,938
|
|
10/02/2025
|
420.80p
|
428.20p
|
417.60p
|
423.00p
|
551,393
|
|
07/02/2025
|
415.40p
|
431.80p
|
415.40p
|
421.80p
|
345,989
|
|
06/02/2025
|
408.80p
|
424.40p
|
407.80p
|
409.00p
|
1,681,957
|
|
05/02/2025
|
406.00p
|
415.00p
|
404.00p
|
409.00p
|
828,660
|
|
04/02/2025
|
404.60p
|
410.20p
|
403.80p
|
407.00p
|
469,996
|
|
03/02/2025
|
412.80p
|
417.40p
|
403.80p
|
408.60p
|
422,127
|
|
31/01/2025
|
403.80p
|
422.20p
|
403.00p
|
421.40p
|
990,218
|
|
30/01/2025
|
390.40p
|
405.80p
|
390.40p
|
403.60p
|
452,371
|
|
29/01/2025
|
394.20p
|
403.60p
|
394.20p
|
399.40p
|
370,288
|
|
28/01/2025
|
390.00p
|
401.60p
|
383.80p
|
398.40p
|
786,915
|
|
27/01/2025
|
390.00p
|
394.20p
|
378.40p
|
390.00p
|
817,684
|
|
24/01/2025
|
390.00p
|
395.80p
|
390.00p
|
391.00p
|
386,581
|
|
23/01/2025
|
397.20p
|
398.80p
|
389.20p
|
393.60p
|
363,018
|
|
22/01/2025
|
395.00p
|
403.00p
|
395.00p
|
398.40p
|
505,826
|
|
21/01/2025
|
392.00p
|
398.80p
|
390.00p
|
396.40p
|
266,386
|
|
20/01/2025
|
393.40p
|
393.40p
|
384.40p
|
391.60p
|
938,777
|
|
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
|