OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 546.00
+2.00 (0.37%)
Jul 6, 2026, 4:35 PM GMT
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 546.00 | 547.50 | 534.50 | 546.00 | 546.00 | 0.37% | 707,383 |
| Jul 3, 2026 | 543.00 | 547.00 | 537.00 | 544.00 | 544.00 | 0.55% | 291,573 |
| Jul 2, 2026 | 532.00 | 544.50 | 532.00 | 541.00 | 541.00 | 1.31% | 480,805 |
| Jul 1, 2026 | 521.00 | 536.50 | 518.00 | 534.00 | 534.00 | 2.89% | 394,835 |
| Jun 30, 2026 | 520.50 | 525.00 | 517.07 | 519.00 | 519.00 | - | 836,210 |
| Jun 29, 2026 | 535.00 | 535.00 | 519.00 | 519.00 | 519.00 | -2.99% | 783,037 |
| Jun 26, 2026 | 534.50 | 540.00 | 526.50 | 535.00 | 535.00 | -0.65% | 437,576 |
| Jun 25, 2026 | 533.00 | 539.50 | 527.50 | 538.50 | 538.50 | 1.60% | 679,864 |
| Jun 24, 2026 | 509.00 | 530.00 | 509.00 | 530.00 | 530.00 | 1.53% | 977,537 |
| Jun 23, 2026 | 515.50 | 524.00 | 512.00 | 522.00 | 522.00 | 0.38% | 558,146 |
| Jun 22, 2026 | 520.50 | 524.50 | 513.50 | 520.00 | 520.00 | 0.10% | 333,231 |
| Jun 19, 2026 | 519.50 | 523.50 | 516.50 | 519.50 | 519.50 | -1.05% | 1,474,524 |
| Jun 18, 2026 | 520.00 | 526.50 | 515.50 | 525.00 | 525.00 | 0.29% | 496,606 |
| Jun 17, 2026 | 532.00 | 532.00 | 522.00 | 523.50 | 523.50 | -0.10% | 380,662 |
| Jun 16, 2026 | 520.00 | 527.50 | 515.00 | 524.00 | 524.00 | 0.96% | 457,932 |
| Jun 15, 2026 | 529.50 | 529.50 | 517.00 | 519.00 | 519.00 | 0.19% | 806,024 |
| Jun 12, 2026 | 505.00 | 519.50 | 504.50 | 518.00 | 518.00 | 3.29% | 325,740 |
| Jun 11, 2026 | 498.40 | 508.00 | 497.00 | 501.50 | 501.50 | -0.10% | 529,930 |
| Jun 10, 2026 | 500.50 | 503.50 | 493.80 | 502.00 | 502.00 | 0.84% | 468,734 |
| Jun 9, 2026 | 500.50 | 507.50 | 497.40 | 497.80 | 497.80 | 0.16% | 550,420 |
| Jun 8, 2026 | 499.40 | 505.50 | 497.00 | 497.00 | 497.00 | -1.00% | 483,101 |
| Jun 5, 2026 | 499.40 | 511.00 | 499.40 | 502.00 | 502.00 | -0.50% | 321,579 |
| Jun 4, 2026 | 500.00 | 507.50 | 500.00 | 504.50 | 504.50 | 0.70% | 864,251 |
| Jun 3, 2026 | 502.50 | 511.50 | 501.00 | 501.00 | 501.00 | -0.99% | 738,263 |
| Jun 2, 2026 | 511.00 | 516.00 | 494.00 | 506.00 | 506.00 | 0.20% | 1,093,398 |
| Jun 1, 2026 | 519.50 | 519.50 | 505.00 | 505.00 | 505.00 | -2.23% | 477,875 |
| May 29, 2026 | 518.00 | 520.00 | 513.00 | 516.50 | 516.50 | 0.78% | 1,208,349 |
| May 28, 2026 | 515.50 | 516.00 | 507.50 | 512.50 | 512.50 | -1.06% | 669,382 |
| May 27, 2026 | 513.00 | 522.50 | 511.00 | 518.00 | 518.00 | 1.57% | 689,105 |
| May 26, 2026 | 505.00 | 512.00 | 505.00 | 510.00 | 510.00 | 1.69% | 732,079 |
| May 22, 2026 | 502.50 | 504.50 | 495.80 | 501.50 | 501.50 | 0.10% | 821,901 |
| May 21, 2026 | 494.00 | 504.50 | 492.80 | 501.00 | 501.00 | 1.21% | 1,174,379 |
| May 20, 2026 | 491.60 | 501.50 | 489.40 | 495.00 | 495.00 | 0.69% | 986,780 |
| May 19, 2026 | 500.00 | 501.00 | 491.60 | 491.60 | 491.60 | -0.36% | 4,902,316 |
| May 18, 2026 | 490.80 | 498.80 | 487.00 | 493.40 | 493.40 | 0.33% | 786,800 |
| May 15, 2026 | 486.80 | 496.60 | 484.60 | 491.80 | 491.80 | -0.61% | 2,569,909 |
| May 14, 2026 | 486.00 | 494.80 | 483.40 | 494.80 | 494.80 | 2.19% | 968,003 |
| May 13, 2026 | 494.00 | 494.00 | 479.00 | 484.20 | 484.20 | -0.45% | 1,358,823 |
| May 12, 2026 | 508.50 | 509.50 | 483.40 | 486.40 | 486.40 | -4.81% | 2,096,423 |
| May 11, 2026 | 511.00 | 516.50 | 509.85 | 511.00 | 511.00 | -0.68% | 667,203 |
| May 8, 2026 | 510.00 | 521.00 | 508.00 | 514.50 | 514.50 | -0.29% | 514,067 |
| May 7, 2026 | 526.00 | 526.50 | 515.00 | 516.00 | 516.00 | -0.86% | 1,112,601 |
| May 6, 2026 | 505.00 | 528.50 | 505.00 | 520.50 | 520.50 | 0.87% | 1,573,744 |
| May 5, 2026 | 525.00 | 528.00 | 513.50 | 516.00 | 516.00 | -1.05% | 2,921,458 |
| May 1, 2026 | 520.00 | 535.00 | 520.00 | 521.50 | 521.50 | -1.23% | 494,591 |
| Apr 30, 2026 | 502.00 | 528.50 | 496.40 | 528.00 | 528.00 | 4.35% | 1,317,176 |
| Apr 29, 2026 | 516.00 | 519.00 | 506.00 | 506.00 | 506.00 | -1.46% | 1,038,618 |
| Apr 28, 2026 | 525.00 | 534.00 | 503.50 | 513.50 | 513.50 | -3.02% | 3,757,859 |
| Apr 27, 2026 | 551.00 | 551.00 | 529.50 | 529.50 | 529.50 | -0.94% | 452,308 |
| Apr 24, 2026 | 541.50 | 545.50 | 534.50 | 534.50 | 534.50 | -2.11% | 626,741 |