OSB Group Plc (LON:OSB)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025546.00549.12542.00544.00544.00-0.46%807,699
Oct 28, 2025549.00553.50542.00546.50546.50-0.64%420,280
Oct 27, 2025564.50564.50550.00550.00550.00-0.63%656,982
Oct 24, 2025560.00560.00546.00553.50553.50-1,056,885
Oct 23, 2025552.00555.00547.50553.50553.500.64%1,382,623
Oct 22, 2025542.00552.50537.50550.00550.002.42%1,017,460
Oct 21, 2025541.00546.50537.00537.00537.00-0.46%482,376
Oct 20, 2025540.50549.50539.50539.50539.500.47%508,609
Oct 17, 2025541.50544.00529.50537.00537.00-1.56%698,727
Oct 16, 2025557.00560.00544.50545.50545.50-1.80%556,818
Oct 15, 2025564.50565.00553.50555.50555.50-1.24%479,402
Oct 14, 2025559.00563.00554.00562.50562.500.36%373,096
Oct 13, 2025554.00564.00552.31560.50560.501.63%344,100
Oct 10, 2025554.50560.00550.50551.50551.50-1.43%477,052
Oct 9, 2025565.50565.50553.50559.50559.500.81%415,200
Oct 8, 2025561.00561.50554.50555.00555.000.18%892,261
Oct 7, 2025553.00559.50552.00554.00554.000.09%403,556
Oct 6, 2025565.50565.50553.50553.50553.50-1.60%737,284
Oct 3, 2025565.50565.50559.50562.50562.500.63%580,752
Oct 2, 2025560.00564.50555.55559.00559.00-0.45%317,363
Oct 1, 2025567.50567.50558.00561.50561.50-1.06%490,140
Sep 30, 2025558.00570.00556.00567.50567.501.61%982,355
Sep 29, 2025559.00560.50550.50558.50558.500.81%736,266
Sep 26, 2025548.50558.00548.50554.00554.000.45%337,688
Sep 25, 2025551.00563.00549.00551.50551.50-2.22%357,778
Sep 24, 2025547.00564.50543.50564.00564.002.92%1,416,694
Sep 23, 2025555.00555.00544.00548.00548.00-0.36%542,880
Sep 22, 2025538.00550.00535.50550.00550.001.95%671,506
Sep 19, 2025538.50547.50536.50539.50539.50-0.83%1,967,374
Sep 18, 2025544.00547.50540.50544.00544.00-0.18%1,719,530
Sep 17, 2025543.00546.50538.50545.00545.000.74%510,237
Sep 16, 2025551.50558.50541.00541.00541.00-2.52%589,536
Sep 15, 2025557.00558.00552.50555.00555.000.27%311,201
Sep 12, 2025555.50557.50551.00553.50553.50-0.09%512,806
Sep 11, 2025541.50554.00539.75554.00554.002.31%808,146
Sep 10, 2025547.50548.00541.00541.50541.50-0.37%557,188
Sep 9, 2025528.50545.50528.50543.50543.500.37%733,943
Sep 8, 2025535.50543.00535.00541.50541.501.12%704,616
Sep 5, 2025540.50542.50532.50535.50535.50-0.28%606,019
Sep 4, 2025539.50541.00530.00537.00537.001.13%1,013,353
Sep 3, 2025526.50534.50523.50531.00531.000.95%898,256
Sep 2, 2025544.50547.00524.00526.00526.00-3.13%806,951
Sep 1, 2025527.50544.00525.00543.00543.002.94%868,540
Aug 29, 2025548.00549.00527.50527.50527.50-3.74%1,807,166
Aug 28, 2025545.00550.00541.50548.00548.00-1.35%732,438
Aug 27, 2025555.00563.00548.50555.50544.30-0.09%820,859
Aug 26, 2025552.50558.00549.00556.00544.79-0.09%1,120,650
Aug 22, 2025547.50556.50542.50556.50545.281.83%589,207
Aug 21, 2025554.00554.00541.50546.50535.48-0.09%695,682
Aug 20, 2025540.50548.00515.50547.00535.970.18%2,789,665