OSB Group Plc (LON:OSB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
557.50
-5.00 (-0.89%)
Oct 6, 2025, 9:44 AM BST

OSB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025565.50565.50559.50562.50562.500.63%580,630
Oct 2, 2025560.00564.50555.55559.00559.00-0.45%317,363
Oct 1, 2025567.50567.50558.00561.50561.50-1.06%490,140
Sep 30, 2025558.00570.00556.00567.50567.501.61%982,355
Sep 29, 2025559.00560.50550.50558.50558.500.81%736,266
Sep 26, 2025548.50558.00548.50554.00554.000.45%337,688
Sep 25, 2025551.00563.00549.00551.50551.50-2.22%357,778
Sep 24, 2025547.00564.50543.50564.00564.002.92%1,416,694
Sep 23, 2025555.00555.00544.00548.00548.00-0.36%542,880
Sep 22, 2025538.00550.00535.50550.00550.001.95%671,506
Sep 19, 2025538.50547.50536.50539.50539.50-0.83%1,967,374
Sep 18, 2025544.00547.50540.50544.00544.00-0.18%1,719,530
Sep 17, 2025543.00546.50538.50545.00545.000.74%510,237
Sep 16, 2025551.50558.50541.00541.00541.00-2.52%589,536
Sep 15, 2025557.00558.00552.50555.00555.000.27%311,201
Sep 12, 2025555.50557.50551.00553.50553.50-0.09%512,806
Sep 11, 2025541.50554.00539.75554.00554.002.31%808,146
Sep 10, 2025547.50548.00541.00541.50541.50-0.37%557,188
Sep 9, 2025528.50545.50528.50543.50543.500.37%733,943
Sep 8, 2025535.50543.00535.00541.50541.501.12%704,616
Sep 5, 2025540.50542.50532.50535.50535.50-0.28%606,019
Sep 4, 2025539.50541.00530.00537.00537.001.13%1,013,353
Sep 3, 2025526.50534.50523.50531.00531.000.95%898,256
Sep 2, 2025544.50547.00524.00526.00526.00-3.13%806,951
Sep 1, 2025527.50544.00525.00543.00543.002.94%868,540
Aug 29, 2025548.00549.00527.50527.50527.50-3.74%1,807,166
Aug 28, 2025545.00550.00541.50548.00548.00-1.35%732,438
Aug 27, 2025555.00563.00548.50555.50544.30-0.09%820,859
Aug 26, 2025552.50558.00549.00556.00544.79-0.09%1,120,650
Aug 22, 2025547.50556.50542.50556.50545.281.83%589,207
Aug 21, 2025554.00554.00541.50546.50535.48-0.09%695,682
Aug 20, 2025540.50548.00515.50547.00535.970.18%2,789,665
Aug 19, 2025557.00557.00546.00546.00534.99-1.36%834,079
Aug 18, 2025565.00565.00549.00553.50542.34-785,707
Aug 15, 2025569.50569.50551.00553.50542.34-1.51%531,756
Aug 14, 2025564.50569.50559.00562.00550.67-0.71%504,372
Aug 13, 2025562.00568.50562.00566.00554.59-0.09%409,431
Aug 12, 2025565.00568.50560.00566.50555.080.35%633,977
Aug 11, 2025555.00564.50555.00564.50553.121.62%954,439
Aug 8, 2025562.00562.00554.00555.50544.30-0.63%706,085
Aug 7, 2025560.00563.00557.00559.00547.73-632,942
Aug 6, 2025564.50564.50557.50559.00547.730.36%1,545,171
Aug 5, 2025555.00564.00555.00557.00545.77-0.36%603,080
Aug 4, 2025551.00559.00549.50559.00547.731.73%609,857
Aug 1, 2025550.00555.50544.00549.50538.42-1.17%435,373
Jul 31, 2025564.50564.50552.00556.00544.790.54%2,064,597
Jul 30, 2025543.00553.50543.00553.00541.851.47%679,487
Jul 29, 2025551.50555.00544.50545.00534.01-1.00%1,343,485
Jul 28, 2025563.50564.00550.00550.50539.40-1.70%1,033,279
Jul 25, 2025556.50561.00555.00560.00548.710.54%1,138,068