OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 541.75
-2.25 (-0.41%)
Oct 30, 2025, 8:00 AM BST
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 546.00 | 549.12 | 542.00 | 544.00 | 544.00 | -0.46% | 807,699 |
| Oct 28, 2025 | 549.00 | 553.50 | 542.00 | 546.50 | 546.50 | -0.64% | 420,280 |
| Oct 27, 2025 | 564.50 | 564.50 | 550.00 | 550.00 | 550.00 | -0.63% | 656,982 |
| Oct 24, 2025 | 560.00 | 560.00 | 546.00 | 553.50 | 553.50 | - | 1,056,885 |
| Oct 23, 2025 | 552.00 | 555.00 | 547.50 | 553.50 | 553.50 | 0.64% | 1,382,623 |
| Oct 22, 2025 | 542.00 | 552.50 | 537.50 | 550.00 | 550.00 | 2.42% | 1,017,460 |
| Oct 21, 2025 | 541.00 | 546.50 | 537.00 | 537.00 | 537.00 | -0.46% | 482,376 |
| Oct 20, 2025 | 540.50 | 549.50 | 539.50 | 539.50 | 539.50 | 0.47% | 508,609 |
| Oct 17, 2025 | 541.50 | 544.00 | 529.50 | 537.00 | 537.00 | -1.56% | 698,727 |
| Oct 16, 2025 | 557.00 | 560.00 | 544.50 | 545.50 | 545.50 | -1.80% | 556,818 |
| Oct 15, 2025 | 564.50 | 565.00 | 553.50 | 555.50 | 555.50 | -1.24% | 479,402 |
| Oct 14, 2025 | 559.00 | 563.00 | 554.00 | 562.50 | 562.50 | 0.36% | 373,096 |
| Oct 13, 2025 | 554.00 | 564.00 | 552.31 | 560.50 | 560.50 | 1.63% | 344,100 |
| Oct 10, 2025 | 554.50 | 560.00 | 550.50 | 551.50 | 551.50 | -1.43% | 477,052 |
| Oct 9, 2025 | 565.50 | 565.50 | 553.50 | 559.50 | 559.50 | 0.81% | 415,200 |
| Oct 8, 2025 | 561.00 | 561.50 | 554.50 | 555.00 | 555.00 | 0.18% | 892,261 |
| Oct 7, 2025 | 553.00 | 559.50 | 552.00 | 554.00 | 554.00 | 0.09% | 403,556 |
| Oct 6, 2025 | 565.50 | 565.50 | 553.50 | 553.50 | 553.50 | -1.60% | 737,284 |
| Oct 3, 2025 | 565.50 | 565.50 | 559.50 | 562.50 | 562.50 | 0.63% | 580,752 |
| Oct 2, 2025 | 560.00 | 564.50 | 555.55 | 559.00 | 559.00 | -0.45% | 317,363 |
| Oct 1, 2025 | 567.50 | 567.50 | 558.00 | 561.50 | 561.50 | -1.06% | 490,140 |
| Sep 30, 2025 | 558.00 | 570.00 | 556.00 | 567.50 | 567.50 | 1.61% | 982,355 |
| Sep 29, 2025 | 559.00 | 560.50 | 550.50 | 558.50 | 558.50 | 0.81% | 736,266 |
| Sep 26, 2025 | 548.50 | 558.00 | 548.50 | 554.00 | 554.00 | 0.45% | 337,688 |
| Sep 25, 2025 | 551.00 | 563.00 | 549.00 | 551.50 | 551.50 | -2.22% | 357,778 |
| Sep 24, 2025 | 547.00 | 564.50 | 543.50 | 564.00 | 564.00 | 2.92% | 1,416,694 |
| Sep 23, 2025 | 555.00 | 555.00 | 544.00 | 548.00 | 548.00 | -0.36% | 542,880 |
| Sep 22, 2025 | 538.00 | 550.00 | 535.50 | 550.00 | 550.00 | 1.95% | 671,506 |
| Sep 19, 2025 | 538.50 | 547.50 | 536.50 | 539.50 | 539.50 | -0.83% | 1,967,374 |
| Sep 18, 2025 | 544.00 | 547.50 | 540.50 | 544.00 | 544.00 | -0.18% | 1,719,530 |
| Sep 17, 2025 | 543.00 | 546.50 | 538.50 | 545.00 | 545.00 | 0.74% | 510,237 |
| Sep 16, 2025 | 551.50 | 558.50 | 541.00 | 541.00 | 541.00 | -2.52% | 589,536 |
| Sep 15, 2025 | 557.00 | 558.00 | 552.50 | 555.00 | 555.00 | 0.27% | 311,201 |
| Sep 12, 2025 | 555.50 | 557.50 | 551.00 | 553.50 | 553.50 | -0.09% | 512,806 |
| Sep 11, 2025 | 541.50 | 554.00 | 539.75 | 554.00 | 554.00 | 2.31% | 808,146 |
| Sep 10, 2025 | 547.50 | 548.00 | 541.00 | 541.50 | 541.50 | -0.37% | 557,188 |
| Sep 9, 2025 | 528.50 | 545.50 | 528.50 | 543.50 | 543.50 | 0.37% | 733,943 |
| Sep 8, 2025 | 535.50 | 543.00 | 535.00 | 541.50 | 541.50 | 1.12% | 704,616 |
| Sep 5, 2025 | 540.50 | 542.50 | 532.50 | 535.50 | 535.50 | -0.28% | 606,019 |
| Sep 4, 2025 | 539.50 | 541.00 | 530.00 | 537.00 | 537.00 | 1.13% | 1,013,353 |
| Sep 3, 2025 | 526.50 | 534.50 | 523.50 | 531.00 | 531.00 | 0.95% | 898,256 |
| Sep 2, 2025 | 544.50 | 547.00 | 524.00 | 526.00 | 526.00 | -3.13% | 806,951 |
| Sep 1, 2025 | 527.50 | 544.00 | 525.00 | 543.00 | 543.00 | 2.94% | 868,540 |
| Aug 29, 2025 | 548.00 | 549.00 | 527.50 | 527.50 | 527.50 | -3.74% | 1,807,166 |
| Aug 28, 2025 | 545.00 | 550.00 | 541.50 | 548.00 | 548.00 | -1.35% | 732,438 |
| Aug 27, 2025 | 555.00 | 563.00 | 548.50 | 555.50 | 544.30 | -0.09% | 820,859 |
| Aug 26, 2025 | 552.50 | 558.00 | 549.00 | 556.00 | 544.79 | -0.09% | 1,120,650 |
| Aug 22, 2025 | 547.50 | 556.50 | 542.50 | 556.50 | 545.28 | 1.83% | 589,207 |
| Aug 21, 2025 | 554.00 | 554.00 | 541.50 | 546.50 | 535.48 | -0.09% | 695,682 |
| Aug 20, 2025 | 540.50 | 548.00 | 515.50 | 547.00 | 535.97 | 0.18% | 2,789,665 |