Shares Magazine
526.00p+11.00 (+2.14%)27 Jun 2025, 17:59
Osb Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 515.00p | 527.00p | 513.00p | 526.00p | 823,951 |
| Jun 26, 2025 | 517.50p | 522.37p | 513.50p | 515.00p | 542,180 |
| Jun 25, 2025 | 514.00p | 515.50p | 509.00p | 514.00p | 1,183,089 |
| Jun 24, 2025 | 506.50p | 514.50p | 499.02p | 512.00p | 1,256,899 |
| Jun 23, 2025 | 495.00p | 499.60p | 492.80p | 498.60p | 1,321,967 |
| Jun 20, 2025 | 506.00p | 508.00p | 495.00p | 496.00p | 2,607,316 |
| Jun 19, 2025 | 502.00p | 503.00p | 492.80p | 492.80p | 478,982 |
| Jun 18, 2025 | 499.20p | 504.50p | 496.00p | 502.00p | 640,162 |
| Jun 17, 2025 | 500.00p | 503.50p | 496.40p | 498.80p | 751,880 |
| Jun 16, 2025 | 497.00p | 505.50p | 492.80p | 498.40p | 480,730 |
| Jun 13, 2025 | 494.00p | 497.00p | 491.20p | 495.60p | 438,305 |
| Jun 12, 2025 | 495.40p | 502.50p | 494.00p | 501.50p | 382,688 |
| Jun 11, 2025 | 498.00p | 507.50p | 497.80p | 501.00p | 444,882 |
| Jun 10, 2025 | 499.00p | 505.50p | 498.00p | 498.00p | 1,783,619 |
| Jun 9, 2025 | 500.50p | 506.50p | 495.80p | 499.00p | 384,637 |
| Jun 6, 2025 | 498.80p | 499.60p | 492.00p | 496.80p | 525,803 |
| Jun 5, 2025 | 498.60p | 506.50p | 492.00p | 494.20p | 660,005 |
| Jun 4, 2025 | 499.00p | 501.00p | 490.00p | 499.00p | 979,655 |
| Jun 3, 2025 | 496.60p | 498.80p | 488.00p | 493.00p | 609,888 |
| Jun 2, 2025 | 484.20p | 497.00p | 479.40p | 494.60p | 336,102 |
| May 30, 2025 | 486.40p | 496.20p | 484.20p | 488.40p | 1,017,408 |
| May 29, 2025 | 479.00p | 492.60p | 479.00p | 486.80p | 428,612 |
| May 28, 2025 | 482.40p | 493.80p | 482.40p | 485.40p | 795,906 |
| May 27, 2025 | 488.60p | 495.40p | 482.37p | 486.00p | 572,526 |
| May 23, 2025 | 490.00p | 490.00p | 470.00p | 482.40p | 716,141 |
| May 22, 2025 | 480.00p | 483.60p | 470.60p | 481.40p | 763,099 |
| May 21, 2025 | 477.80p | 487.80p | 476.60p | 478.80p | 415,995 |
| May 20, 2025 | 483.60p | 484.20p | 477.80p | 484.20p | 731,809 |
| May 19, 2025 | 477.40p | 482.60p | 470.40p | 480.00p | 862,051 |
| May 16, 2025 | 484.20p | 491.20p | 478.00p | 480.20p | 594,743 |
| May 15, 2025 | 477.20p | 481.40p | 470.20p | 479.60p | 1,232,166 |
| May 14, 2025 | 473.00p | 479.80p | 472.40p | 472.60p | 728,890 |
| May 13, 2025 | 461.20p | 477.00p | 460.00p | 473.00p | 1,060,800 |
| May 12, 2025 | 477.00p | 488.80p | 466.40p | 466.40p | 1,099,189 |
| May 9, 2025 | 490.80p | 493.20p | 480.20p | 482.20p | 479,634 |
| May 8, 2025 | 483.20p | 488.40p | 479.40p | 487.40p | 590,452 |
| May 7, 2025 | 480.40p | 481.40p | 474.40p | 479.00p | 694,905 |
| May 6, 2025 | 484.80p | 490.00p | 467.60p | 477.40p | 781,093 |
| May 2, 2025 | 481.00p | 484.20p | 469.20p | 481.00p | 2,022,335 |
| May 1, 2025 | 476.60p | 482.60p | 466.20p | 479.60p | 901,003 |
| Apr 30, 2025 | 460.20p | 482.20p | 460.20p | 474.00p | 2,255,760 |
| Apr 29, 2025 | 472.60p | 480.20p | 467.60p | 468.80p | 1,306,091 |
| Apr 28, 2025 | 462.40p | 472.00p | 462.40p | 469.60p | 731,719 |
| Apr 25, 2025 | 456.00p | 464.40p | 454.00p | 462.00p | 1,036,042 |
| Apr 24, 2025 | 446.20p | 458.20p | 445.00p | 455.00p | 460,277 |
| Apr 23, 2025 | 446.80p | 455.60p | 438.80p | 449.00p | 623,297 |
| Apr 22, 2025 | 439.40p | 442.80p | 431.80p | 439.40p | 371,047 |
| Apr 17, 2025 | 433.40p | 438.40p | 429.60p | 437.00p | 421,919 |
| Apr 16, 2025 | 428.80p | 432.00p | 425.20p | 432.00p | 562,709 |
| Apr 15, 2025 | 421.40p | 431.40p | 419.40p | 430.60p | 601,553 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.