Shares Magazine
439.40p+2.40 (+0.55%)22 Apr 2025, 16:35
Osb Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 409.60p | 423.00p | 406.00p | 419.40p | 670,964 |
| Apr 11, 2025 | 415.60p | 415.60p | 399.40p | 405.80p | 706,349 |
| Apr 10, 2025 | 418.00p | 421.80p | 405.00p | 405.40p | 1,204,856 |
| Apr 9, 2025 | 396.20p | 405.00p | 389.80p | 392.40p | 1,474,959 |
| Apr 8, 2025 | 395.60p | 416.60p | 391.00p | 408.20p | 1,048,906 |
| Apr 7, 2025 | 372.80p | 419.00p | 360.60p | 391.00p | 1,750,989 |
| Apr 4, 2025 | 419.40p | 426.80p | 387.20p | 392.80p | 1,555,934 |
| Apr 3, 2025 | 428.20p | 434.60p | 422.60p | 422.80p | 845,471 |
| Apr 2, 2025 | 432.40p | 437.00p | 427.00p | 436.80p | 580,225 |
| Apr 1, 2025 | 434.80p | 442.20p | 432.00p | 433.60p | 769,650 |
| Mar 31, 2025 | 430.60p | 434.20p | 422.40p | 429.20p | 970,673 |
| Mar 28, 2025 | 430.00p | 462.18p | 429.80p | 435.40p | 1,578,669 |
| Mar 27, 2025 | 434.40p | 437.20p | 426.60p | 432.80p | 1,130,999 |
| Mar 26, 2025 | 461.20p | 465.20p | 451.40p | 457.20p | 578,399 |
| Mar 25, 2025 | 447.40p | 459.80p | 446.40p | 459.80p | 648,955 |
| Mar 24, 2025 | 461.20p | 461.20p | 446.20p | 446.20p | 669,520 |
| Mar 21, 2025 | 456.60p | 466.80p | 453.60p | 458.60p | 1,738,050 |
| Mar 20, 2025 | 460.00p | 466.80p | 457.40p | 459.20p | 871,893 |
| Mar 19, 2025 | 473.60p | 473.80p | 461.40p | 465.00p | 759,978 |
| Mar 18, 2025 | 465.00p | 480.10p | 462.00p | 474.40p | 1,127,778 |
| Mar 17, 2025 | 460.60p | 461.00p | 452.20p | 460.00p | 1,246,812 |
| Mar 14, 2025 | 446.60p | 456.40p | 420.81p | 455.60p | 1,609,377 |
| Mar 13, 2025 | 421.40p | 442.60p | 392.80p | 438.60p | 1,441,068 |
| Mar 12, 2025 | 416.20p | 427.06p | 416.20p | 420.40p | 1,199,568 |
| Mar 11, 2025 | 427.60p | 427.60p | 415.80p | 418.20p | 706,018 |
| Mar 10, 2025 | 442.40p | 442.40p | 422.80p | 425.40p | 1,885,391 |
| Mar 7, 2025 | 440.60p | 440.60p | 427.40p | 434.40p | 478,549 |
| Mar 6, 2025 | 438.00p | 438.00p | 426.87p | 432.20p | 1,876,176 |
| Mar 5, 2025 | 430.00p | 439.60p | 421.80p | 432.00p | 543,985 |
| Mar 4, 2025 | 432.80p | 441.80p | 417.20p | 422.60p | 690,287 |
| Mar 3, 2025 | 433.60p | 448.00p | 433.60p | 437.40p | 1,289,753 |
| Feb 28, 2025 | 440.00p | 444.00p | 432.00p | 444.00p | 2,069,898 |
| Feb 27, 2025 | 427.20p | 437.80p | 425.80p | 437.20p | 652,536 |
| Feb 26, 2025 | 427.60p | 430.60p | 423.40p | 428.60p | 611,910 |
| Feb 25, 2025 | 419.00p | 427.00p | 415.40p | 424.00p | 1,669,391 |
| Feb 24, 2025 | 411.20p | 424.60p | 411.20p | 419.00p | 668,665 |
| Feb 21, 2025 | 422.20p | 424.40p | 418.20p | 421.00p | 767,236 |
| Feb 20, 2025 | 415.00p | 422.20p | 414.20p | 419.80p | 588,440 |
| Feb 19, 2025 | 417.60p | 421.00p | 413.40p | 414.60p | 400,326 |
| Feb 18, 2025 | 420.00p | 421.20p | 416.00p | 417.80p | 1,040,192 |
| Feb 17, 2025 | 420.40p | 424.60p | 416.40p | 417.60p | 722,824 |
| Feb 14, 2025 | 417.20p | 424.00p | 414.60p | 419.80p | 774,150 |
| Feb 13, 2025 | 410.60p | 418.00p | 409.70p | 415.00p | 769,881 |
| Feb 12, 2025 | 425.60p | 426.00p | 409.20p | 412.80p | 784,147 |
| Feb 11, 2025 | 426.00p | 426.00p | 420.80p | 423.40p | 383,938 |
| Feb 10, 2025 | 423.20p | 428.20p | 417.60p | 423.00p | 551,400 |
| Feb 7, 2025 | 415.40p | 431.80p | 415.40p | 421.80p | 345,992 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |