OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 610.50
+8.00 (1.33%)
At close: Jan 30, 2026
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 604.50 | 615.00 | 600.00 | 610.50 | 610.50 | 1.33% | 1,046,052 |
| Jan 29, 2026 | 605.00 | 611.50 | 600.00 | 602.50 | 602.50 | -0.41% | 1,572,689 |
| Jan 28, 2026 | 620.00 | 622.00 | 598.50 | 605.00 | 605.00 | -2.42% | 1,971,946 |
| Jan 27, 2026 | 630.00 | 634.00 | 616.50 | 620.00 | 620.00 | -1.59% | 976,257 |
| Jan 26, 2026 | 631.00 | 634.00 | 622.00 | 630.00 | 630.00 | 0.80% | 1,199,612 |
| 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% | 275,536 |
| Jan 19, 2026 | 630.00 | 638.00 | 617.00 | 637.00 | 637.00 | 0.31% | 562,990 |
| Jan 16, 2026 | 647.50 | 647.50 | 633.00 | 635.00 | 635.00 | -0.39% | 372,718 |
| Jan 15, 2026 | 627.00 | 637.50 | 625.50 | 637.50 | 637.50 | 1.92% | 628,943 |
| Jan 14, 2026 | 621.00 | 625.50 | 615.50 | 625.50 | 625.50 | 1.13% | 727,347 |
| Jan 13, 2026 | 622.00 | 626.00 | 615.00 | 618.50 | 618.50 | -1.20% | 485,851 |
| Jan 12, 2026 | 625.00 | 627.50 | 621.50 | 626.00 | 626.00 | -0.63% | 361,006 |
| Jan 9, 2026 | 635.00 | 636.30 | 623.00 | 630.00 | 630.00 | -0.87% | 479,688 |
| Jan 8, 2026 | 626.00 | 636.00 | 626.00 | 635.50 | 635.50 | 0.08% | 549,894 |
| Jan 7, 2026 | 642.00 | 642.50 | 631.50 | 635.00 | 635.00 | -1.24% | 1,613,070 |
| Jan 6, 2026 | 641.50 | 643.00 | 633.00 | 643.00 | 643.00 | 1.02% | 2,628,810 |
| Jan 5, 2026 | 641.00 | 644.00 | 627.78 | 636.50 | 636.50 | -0.55% | 777,948 |
| Jan 2, 2026 | 639.00 | 644.50 | 637.39 | 640.00 | 640.00 | 0.39% | 1,131,869 |
| Dec 31, 2025 | 630.00 | 644.50 | 630.00 | 637.50 | 637.50 | -0.93% | 246,608 |
| Dec 30, 2025 | 639.00 | 646.00 | 637.50 | 643.50 | 643.50 | 0.55% | 326,345 |
| Dec 29, 2025 | 629.00 | 643.00 | 629.00 | 640.00 | 640.00 | 0.55% | 424,474 |
| Dec 24, 2025 | 640.00 | 644.00 | 636.00 | 636.50 | 636.50 | -0.24% | 241,261 |
| Dec 23, 2025 | 635.00 | 643.50 | 634.50 | 638.00 | 638.00 | 0.71% | 699,054 |
| Dec 22, 2025 | 628.00 | 634.00 | 626.50 | 633.50 | 633.50 | 0.24% | 472,497 |
| Dec 19, 2025 | 629.00 | 638.50 | 624.50 | 632.00 | 632.00 | 2.85% | 1,510,063 |
| Dec 18, 2025 | 603.00 | 614.50 | 601.50 | 614.50 | 614.50 | 1.99% | 428,590 |
| Dec 17, 2025 | 600.50 | 607.50 | 600.00 | 602.50 | 602.50 | 0.25% | 467,316 |
| Dec 16, 2025 | 596.00 | 605.00 | 595.50 | 601.00 | 601.00 | 0.84% | 693,157 |
| Dec 15, 2025 | 597.50 | 597.50 | 591.00 | 596.00 | 596.00 | 0.42% | 726,221 |
| Dec 12, 2025 | 594.00 | 596.00 | 588.25 | 593.50 | 593.50 | 0.76% | 721,839 |
| Dec 11, 2025 | 570.50 | 590.50 | 570.50 | 589.00 | 589.00 | 3.24% | 897,919 |
| Dec 10, 2025 | 561.50 | 574.00 | 561.50 | 570.50 | 570.50 | 0.35% | 2,179,716 |
| Dec 9, 2025 | 570.00 | 581.00 | 567.50 | 568.50 | 568.50 | -0.35% | 974,220 |
| Dec 8, 2025 | 581.50 | 581.50 | 566.50 | 570.50 | 570.50 | 1.06% | 353,459 |
| Dec 5, 2025 | 565.50 | 575.50 | 564.50 | 564.50 | 564.50 | -0.27% | 451,950 |
| Dec 4, 2025 | 560.00 | 571.50 | 560.00 | 566.00 | 566.00 | -0.35% | 860,777 |
| Dec 3, 2025 | 581.00 | 581.00 | 568.00 | 568.00 | 568.00 | -2.15% | 635,548 |
| Dec 2, 2025 | 568.50 | 580.50 | 567.50 | 580.50 | 580.50 | 1.84% | 925,585 |
| Dec 1, 2025 | 571.00 | 572.00 | 562.00 | 570.00 | 570.00 | -0.44% | 1,579,998 |
| Nov 28, 2025 | 584.00 | 585.00 | 572.50 | 572.50 | 572.50 | -1.89% | 523,265 |
| Nov 27, 2025 | 570.00 | 583.55 | 563.50 | 583.50 | 583.50 | 2.82% | 369,617 |
| Nov 26, 2025 | 558.00 | 568.00 | 546.00 | 567.50 | 567.50 | 2.07% | 1,329,091 |
| Nov 25, 2025 | 531.00 | 556.00 | 531.00 | 556.00 | 556.00 | 2.11% | 302,396 |
| Nov 24, 2025 | 544.50 | 546.00 | 537.00 | 544.50 | 544.50 | 1.40% | 677,887 |
| Nov 21, 2025 | 529.00 | 540.50 | 527.50 | 537.00 | 537.00 | 0.47% | 434,893 |
| Nov 20, 2025 | 540.50 | 544.00 | 534.50 | 534.50 | 534.50 | -0.56% | 427,721 |
| Nov 19, 2025 | 532.50 | 543.50 | 532.50 | 537.50 | 537.50 | -0.09% | 945,519 |