OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 516.00
-1.50 (-0.29%)
Sep 4, 2026, 4:50 PM GMT
OSB Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 518.00 | 520.50 | 515.00 | 516.00 | 516.00 | -0.29% | 1,039,809 |
| Sep 3, 2026 | 510.50 | 517.50 | 508.00 | 517.50 | 517.50 | 1.17% | 1,098,100 |
| Sep 2, 2026 | 512.00 | 518.50 | 507.00 | 511.50 | 511.50 | -0.49% | 1,435,850 |
| Sep 1, 2026 | 511.00 | 524.00 | 509.00 | 514.00 | 514.00 | -0.10% | 1,074,872 |
| Aug 28, 2026 | 515.00 | 518.50 | 507.50 | 514.50 | 514.50 | 0.39% | 1,396,722 |
| Aug 27, 2026 | 511.50 | 516.50 | 510.00 | 512.50 | 512.50 | 0.39% | 1,032,459 |
| Aug 26, 2026 | 512.00 | 517.50 | 509.50 | 510.50 | 510.50 | -0.78% | 1,758,450 |
| Aug 25, 2026 | 516.50 | 519.50 | 507.00 | 514.50 | 514.50 | -0.10% | 873,532 |
| Aug 24, 2026 | 519.00 | 524.00 | 514.00 | 515.00 | 515.00 | -0.19% | 699,769 |
| Aug 21, 2026 | 509.50 | 527.30 | 508.50 | 516.00 | 516.00 | 0.78% | 1,088,395 |
| Aug 20, 2026 | 510.00 | 514.20 | 506.50 | 512.00 | 512.00 | 0.39% | 1,109,715 |
| Aug 19, 2026 | 510.00 | 510.00 | 500.50 | 510.00 | 510.00 | 0.69% | 1,180,716 |
| Aug 18, 2026 | 505.50 | 515.50 | 502.00 | 506.50 | 506.50 | 0.30% | 1,855,757 |
| Aug 17, 2026 | 512.00 | 512.00 | 501.80 | 505.00 | 505.00 | 0.10% | 1,481,990 |
| Aug 14, 2026 | 501.50 | 505.00 | 500.00 | 504.50 | 504.50 | 0.98% | 1,824,687 |
| Aug 13, 2026 | 499.20 | 503.00 | 494.20 | 499.60 | 499.60 | 0.28% | 3,902,547 |
| Aug 12, 2026 | 509.50 | 519.00 | 502.50 | 510.00 | 498.20 | 0.79% | 6,546,559 |
| Aug 11, 2026 | 509.50 | 511.50 | 500.50 | 506.00 | 494.29 | -0.39% | 1,226,990 |
| Aug 10, 2026 | 517.50 | 521.50 | 506.00 | 508.00 | 496.25 | -2.40% | 1,202,166 |
| Aug 7, 2026 | 508.50 | 522.00 | 500.50 | 520.50 | 508.46 | 2.66% | 1,506,593 |
| Aug 6, 2026 | 500.00 | 519.00 | 480.80 | 507.00 | 495.27 | -10.90% | 3,729,757 |
| Aug 5, 2026 | 571.00 | 581.00 | 563.50 | 569.00 | 555.84 | 0.35% | 617,283 |
| Aug 4, 2026 | 570.50 | 570.50 | 558.50 | 567.00 | 553.88 | -0.18% | 423,211 |
| Aug 3, 2026 | 563.50 | 571.50 | 560.00 | 568.00 | 554.86 | 2.07% | 389,372 |
| Jul 31, 2026 | 565.50 | 568.50 | 555.00 | 556.50 | 543.62 | -1.42% | 379,072 |
| Jul 30, 2026 | 559.00 | 569.00 | 558.00 | 564.50 | 551.44 | 0.53% | 221,642 |
| Jul 29, 2026 | 560.50 | 567.00 | 557.00 | 561.50 | 548.51 | 0.36% | 303,484 |
| Jul 28, 2026 | 565.00 | 566.50 | 553.50 | 559.50 | 546.56 | -0.44% | 525,550 |
| Jul 27, 2026 | 567.00 | 570.00 | 559.50 | 562.00 | 549.00 | 0.09% | 229,450 |
| Jul 24, 2026 | 552.50 | 563.00 | 546.50 | 561.50 | 548.51 | 1.45% | 304,867 |
| Jul 23, 2026 | 556.50 | 562.00 | 548.50 | 553.50 | 540.69 | -0.81% | 501,510 |
| Jul 22, 2026 | 562.50 | 566.50 | 555.50 | 558.00 | 545.09 | -0.62% | 562,499 |
| Jul 21, 2026 | 553.50 | 561.50 | 551.00 | 561.50 | 548.51 | 0.99% | 605,706 |
| Jul 20, 2026 | 551.00 | 562.00 | 548.00 | 556.00 | 543.14 | 0.27% | 437,387 |
| Jul 17, 2026 | 550.00 | 554.50 | 543.00 | 554.50 | 541.67 | 0.27% | 318,853 |
| Jul 16, 2026 | 550.50 | 556.00 | 546.50 | 553.00 | 540.21 | - | 512,721 |
| Jul 15, 2026 | 539.00 | 553.00 | 535.50 | 553.00 | 540.21 | 1.10% | 470,211 |
| Jul 14, 2026 | 540.00 | 548.00 | 536.00 | 547.00 | 534.34 | 0.27% | 307,300 |
| Jul 13, 2026 | 544.50 | 547.50 | 532.50 | 545.50 | 532.88 | -0.91% | 364,501 |
| Jul 10, 2026 | 540.00 | 550.50 | 540.00 | 550.50 | 537.76 | 1.76% | 1,302,001 |
| Jul 9, 2026 | 544.50 | 546.50 | 533.50 | 541.00 | 528.48 | 0.37% | 431,876 |
| Jul 8, 2026 | 549.00 | 549.00 | 529.50 | 539.00 | 526.53 | -1.64% | 647,966 |
| Jul 7, 2026 | 538.00 | 555.00 | 538.00 | 548.00 | 535.32 | 0.37% | 592,837 |
| Jul 6, 2026 | 546.00 | 547.50 | 534.50 | 546.00 | 533.37 | 0.37% | 707,383 |
| Jul 3, 2026 | 543.00 | 547.00 | 537.00 | 544.00 | 531.41 | 0.55% | 291,573 |
| Jul 2, 2026 | 532.00 | 544.50 | 522.50 | 541.00 | 528.48 | 1.31% | 480,865 |
| Jul 1, 2026 | 521.00 | 536.50 | 518.00 | 534.00 | 521.65 | 2.89% | 394,835 |
| Jun 30, 2026 | 520.50 | 525.00 | 517.10 | 519.00 | 506.99 | - | 862,414 |
| Jun 29, 2026 | 535.00 | 535.00 | 519.00 | 519.00 | 506.99 | -2.99% | 2,692,589 |
| Jun 26, 2026 | 534.50 | 540.00 | 526.50 | 535.00 | 522.62 | -0.65% | 437,576 |