OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 542.50
-1.00 (-0.18%)
Sep 10, 2025, 8:44 AM BST
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 547.50 | 548.00 | 543.00 | 544.00 | 544.00 | 0.09% | 18,704 |
| Sep 9, 2025 | 528.50 | 545.50 | 528.50 | 543.50 | 543.50 | 0.37% | 733,905 |
| 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 |
| Aug 19, 2025 | 557.00 | 557.00 | 546.00 | 546.00 | 534.99 | -1.36% | 834,079 |
| Aug 18, 2025 | 565.00 | 565.00 | 549.00 | 553.50 | 542.34 | - | 785,707 |
| Aug 15, 2025 | 569.50 | 569.50 | 551.00 | 553.50 | 542.34 | -1.51% | 531,756 |
| Aug 14, 2025 | 564.50 | 569.50 | 559.00 | 562.00 | 550.67 | -0.71% | 504,372 |
| Aug 13, 2025 | 562.00 | 568.50 | 562.00 | 566.00 | 554.59 | -0.09% | 409,431 |
| Aug 12, 2025 | 565.00 | 568.50 | 560.00 | 566.50 | 555.08 | 0.35% | 633,977 |
| Aug 11, 2025 | 555.00 | 564.50 | 555.00 | 564.50 | 553.12 | 1.62% | 954,439 |
| Aug 8, 2025 | 562.00 | 562.00 | 554.00 | 555.50 | 544.30 | -0.63% | 706,085 |
| Aug 7, 2025 | 560.00 | 563.00 | 557.00 | 559.00 | 547.73 | - | 632,942 |
| Aug 6, 2025 | 564.50 | 564.50 | 557.50 | 559.00 | 547.73 | 0.36% | 1,545,171 |
| Aug 5, 2025 | 555.00 | 564.00 | 555.00 | 557.00 | 545.77 | -0.36% | 603,080 |
| Aug 4, 2025 | 551.00 | 559.00 | 549.50 | 559.00 | 547.73 | 1.73% | 609,857 |
| Aug 1, 2025 | 550.00 | 555.50 | 544.00 | 549.50 | 538.42 | -1.17% | 435,373 |
| Jul 31, 2025 | 564.50 | 564.50 | 552.00 | 556.00 | 544.79 | 0.54% | 2,064,597 |
| Jul 30, 2025 | 543.00 | 553.50 | 543.00 | 553.00 | 541.85 | 1.47% | 679,487 |
| Jul 29, 2025 | 551.50 | 555.00 | 544.50 | 545.00 | 534.01 | -1.00% | 1,343,485 |
| Jul 28, 2025 | 563.50 | 564.00 | 550.00 | 550.50 | 539.40 | -1.70% | 1,033,279 |
| Jul 25, 2025 | 556.50 | 561.00 | 555.00 | 560.00 | 548.71 | 0.54% | 1,138,068 |
| Jul 24, 2025 | 567.00 | 570.50 | 555.29 | 557.00 | 545.77 | -0.80% | 2,511,132 |
| Jul 23, 2025 | 574.50 | 574.50 | 559.50 | 561.50 | 550.18 | - | 481,525 |
| Jul 22, 2025 | 567.00 | 571.50 | 557.50 | 561.50 | 550.18 | -1.49% | 451,411 |
| Jul 21, 2025 | 566.50 | 570.00 | 562.50 | 570.00 | 558.51 | 1.06% | 614,758 |
| Jul 18, 2025 | 570.00 | 570.00 | 559.00 | 564.00 | 552.63 | 0.71% | 439,212 |
| Jul 17, 2025 | 568.50 | 568.50 | 557.00 | 560.00 | 548.71 | -0.53% | 633,713 |
| Jul 16, 2025 | 556.00 | 568.00 | 556.00 | 563.00 | 551.65 | 0.18% | 653,740 |
| Jul 15, 2025 | 553.50 | 569.00 | 553.50 | 562.00 | 550.67 | 0.18% | 1,824,343 |
| Jul 14, 2025 | 556.50 | 562.00 | 554.00 | 561.00 | 549.69 | 0.63% | 579,196 |
| Jul 11, 2025 | 560.50 | 563.75 | 555.00 | 557.50 | 546.26 | -0.80% | 553,018 |
| Jul 10, 2025 | 563.00 | 566.50 | 559.00 | 562.00 | 550.67 | 0.54% | 561,832 |
| Jul 9, 2025 | 561.00 | 563.00 | 549.50 | 559.00 | 547.73 | 1.08% | 972,863 |
| Jul 8, 2025 | 535.50 | 554.00 | 534.50 | 553.00 | 541.85 | 3.27% | 3,007,503 |
| Jul 7, 2025 | 526.50 | 538.00 | 526.50 | 535.50 | 524.70 | 1.81% | 740,481 |
| Jul 4, 2025 | 525.50 | 532.00 | 524.50 | 526.00 | 515.39 | -1.13% | 336,239 |
| Jul 3, 2025 | 523.50 | 532.00 | 517.00 | 532.00 | 521.27 | 3.10% | 2,703,233 |
| Jul 2, 2025 | 519.00 | 526.00 | 504.50 | 516.00 | 505.60 | -0.29% | 1,405,470 |