OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 608.00
+1.00 (0.16%)
Feb 26, 2026, 9:38 AM GMT
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 610.00 | 612.00 | 605.00 | 608.00 | - | - | 49,123 |
| Feb 25, 2026 | 591.50 | 614.00 | 591.50 | 608.00 | 608.00 | 2.27% | 810,193 |
| Feb 24, 2026 | 596.00 | 601.00 | 591.50 | 594.50 | 594.50 | 0.08% | 642,488 |
| Feb 23, 2026 | 612.00 | 612.00 | 590.00 | 594.00 | 594.00 | -2.22% | 736,009 |
| 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% | 655,474 |
| 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% | 632,985 |
| Feb 16, 2026 | 593.00 | 604.00 | 590.00 | 593.00 | 593.00 | 0.51% | 1,739,863 |
| Feb 13, 2026 | 589.00 | 595.00 | 586.00 | 590.00 | 590.00 | 0.34% | 851,154 |
| Feb 12, 2026 | 599.00 | 603.00 | 582.50 | 588.00 | 588.00 | -0.34% | 1,272,599 |
| Feb 11, 2026 | 602.50 | 604.00 | 588.00 | 590.00 | 590.00 | -2.16% | 915,173 |
| Feb 10, 2026 | 597.00 | 607.00 | 591.50 | 603.00 | 603.00 | 1.01% | 820,373 |
| Feb 9, 2026 | 603.00 | 604.00 | 587.50 | 597.00 | 597.00 | -1.00% | 1,602,274 |
| 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 | 627.00 | 613.50 | 614.00 | 614.00 | - | 1,024,644 |
| Feb 3, 2026 | 621.50 | 626.00 | 613.00 | 614.00 | 614.00 | -0.81% | 1,058,095 |
| Feb 2, 2026 | 620.00 | 620.00 | 608.00 | 619.00 | 619.00 | 1.39% | 1,079,521 |
| 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 |