OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 515.50
-11.50 (-2.18%)
At close: Mar 27, 2026
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 528.00 | 528.00 | 513.50 | 515.50 | 515.50 | -2.18% | 838,790 |
| Mar 26, 2026 | 543.00 | 543.50 | 506.13 | 527.00 | 527.00 | -4.09% | 1,094,801 |
| Mar 25, 2026 | 542.00 | 554.00 | 542.00 | 549.50 | 549.50 | 2.14% | 570,324 |
| Mar 24, 2026 | 547.00 | 547.00 | 536.00 | 538.00 | 538.00 | -0.09% | 699,511 |
| Mar 23, 2026 | 528.50 | 549.50 | 518.00 | 538.50 | 538.50 | 0.37% | 1,406,748 |
| Mar 20, 2026 | 553.50 | 553.50 | 534.50 | 536.50 | 536.50 | -1.56% | 3,532,756 |
| Mar 19, 2026 | 560.00 | 565.50 | 524.93 | 545.00 | 545.00 | -3.71% | 1,349,788 |
| Mar 18, 2026 | 570.00 | 574.00 | 561.50 | 566.00 | 566.00 | 0.27% | 2,234,303 |
| Mar 17, 2026 | 560.50 | 569.50 | 557.00 | 564.50 | 564.50 | 0.71% | 666,734 |
| Mar 16, 2026 | 566.00 | 570.50 | 560.50 | 560.50 | 560.50 | -1.41% | 476,928 |
| Mar 13, 2026 | 563.00 | 571.50 | 554.00 | 568.50 | 568.50 | 0.26% | 549,593 |
| Mar 12, 2026 | 575.50 | 575.50 | 564.50 | 567.00 | 567.00 | -1.22% | 803,191 |
| Mar 11, 2026 | 579.50 | 579.50 | 569.50 | 574.00 | 574.00 | -1.54% | 1,534,805 |
| Mar 10, 2026 | 573.50 | 588.50 | 573.00 | 583.00 | 583.00 | 2.28% | 1,239,671 |
| Mar 9, 2026 | 558.50 | 570.00 | 547.00 | 570.00 | 570.00 | -0.26% | 925,731 |
| Mar 6, 2026 | 577.50 | 585.50 | 567.50 | 571.50 | 571.50 | -0.52% | 862,280 |
| Mar 5, 2026 | 584.50 | 584.50 | 547.50 | 574.50 | 574.50 | 1.23% | 1,599,864 |
| Mar 4, 2026 | 559.50 | 581.00 | 559.50 | 567.50 | 567.50 | -1.30% | 1,003,134 |
| Mar 3, 2026 | 594.50 | 594.50 | 568.50 | 575.00 | 575.00 | -4.49% | 1,875,674 |
| Mar 2, 2026 | 604.50 | 605.50 | 586.00 | 602.00 | 602.00 | -1.39% | 2,360,148 |
| Feb 27, 2026 | 624.50 | 624.50 | 606.00 | 610.50 | 610.50 | -0.73% | 1,081,713 |
| Feb 26, 2026 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1.15% | 509,134 |
| Feb 25, 2026 | 591.50 | 614.50 | 591.50 | 608.00 | 608.00 | 2.27% | 830,305 |
| Feb 24, 2026 | 596.00 | 601.00 | 589.88 | 594.50 | 594.50 | 0.08% | 642,537 |
| Feb 23, 2026 | 612.00 | 612.00 | 590.00 | 594.00 | 594.00 | -2.22% | 743,057 |
| Feb 20, 2026 | 584.00 | 614.00 | 584.00 | 607.50 | 607.50 | 1.08% | 522,008 |
| Feb 19, 2026 | 618.50 | 618.50 | 594.00 | 601.00 | 601.00 | -1.88% | 655,520 |
| Feb 18, 2026 | 607.50 | 612.50 | 602.50 | 612.50 | 612.50 | 1.24% | 619,191 |
| Feb 17, 2026 | 592.50 | 605.00 | 590.50 | 605.00 | 605.00 | 2.02% | 632,992 |
| Feb 16, 2026 | 593.00 | 604.00 | 590.00 | 593.00 | 593.00 | 0.51% | 1,739,863 |
| Feb 13, 2026 | 589.00 | 595.50 | 585.50 | 590.00 | 590.00 | 0.34% | 851,749 |
| Feb 12, 2026 | 599.00 | 603.50 | 581.00 | 588.00 | 588.00 | -0.34% | 1,272,640 |
| Feb 11, 2026 | 602.50 | 604.50 | 588.00 | 590.00 | 590.00 | -2.16% | 915,209 |
| Feb 10, 2026 | 597.00 | 607.00 | 591.50 | 603.00 | 603.00 | 1.01% | 820,419 |
| Feb 9, 2026 | 603.00 | 605.50 | 587.00 | 597.00 | 597.00 | -1.00% | 1,602,334 |
| Feb 6, 2026 | 615.50 | 615.50 | 598.00 | 603.00 | 603.00 | 0.08% | 968,758 |
| Feb 5, 2026 | 612.50 | 616.00 | 599.50 | 602.50 | 602.50 | -1.87% | 1,008,163 |
| Feb 4, 2026 | 618.50 | 628.00 | 613.50 | 614.00 | 614.00 | - | 1,840,163 |
| Feb 3, 2026 | 621.50 | 626.00 | 613.00 | 614.00 | 614.00 | -0.81% | 1,109,251 |
| Feb 2, 2026 | 620.00 | 621.29 | 606.00 | 619.00 | 619.00 | 1.39% | 1,098,786 |
| Jan 30, 2026 | 604.50 | 615.00 | 598.50 | 610.50 | 610.50 | 1.33% | 1,046,115 |
| Jan 29, 2026 | 605.00 | 611.50 | 600.00 | 602.50 | 602.50 | -0.41% | 1,572,746 |
| Jan 28, 2026 | 620.00 | 624.00 | 598.50 | 605.00 | 605.00 | -2.42% | 1,972,065 |
| Jan 27, 2026 | 630.00 | 634.50 | 616.50 | 620.00 | 620.00 | -1.59% | 976,316 |
| Jan 26, 2026 | 631.00 | 634.50 | 621.50 | 630.00 | 630.00 | 0.80% | 1,298,177 |
| Jan 23, 2026 | 617.00 | 626.50 | 617.00 | 625.00 | 625.00 | -0.64% | 502,098 |
| Jan 22, 2026 | 630.50 | 636.50 | 618.50 | 629.00 | 629.00 | 0.80% | 1,528,285 |
| Jan 21, 2026 | 615.00 | 631.50 | 615.00 | 624.00 | 624.00 | -1.11% | 1,029,823 |
| Jan 20, 2026 | 635.50 | 637.00 | 620.00 | 631.00 | 631.00 | -0.94% | 275,537 |
| Jan 19, 2026 | 630.00 | 638.00 | 617.00 | 637.00 | 637.00 | 0.31% | 562,990 |