OSB Group
(OSB)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
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
|