OSB Group Plc (LON:OSB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 507.00
-3.00 (-0.59%)
Nov 6, 2026, 4:35 PM GMT
OSB Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 509.00 | 512.00 | 502.00 | 507.00 | 507.00 | -0.59% | 416,228 |
| Nov 5, 2026 | 514.00 | 529.00 | 504.50 | 510.00 | 510.00 | 2.57% | 940,874 |
| Nov 4, 2026 | 481.00 | 502.50 | 481.00 | 497.20 | 497.20 | 2.18% | 2,129,654 |
| Nov 3, 2026 | 488.80 | 494.40 | 481.00 | 486.60 | 486.60 | -0.08% | 768,463 |
| Nov 2, 2026 | 474.00 | 487.80 | 472.20 | 487.00 | 487.00 | 1.67% | 419,408 |
| Oct 30, 2026 | 496.80 | 503.00 | 479.00 | 479.00 | 479.00 | -3.43% | 518,950 |
| Oct 29, 2026 | 501.00 | 502.50 | 487.60 | 496.00 | 496.00 | 1.47% | 390,224 |
| Oct 28, 2026 | 488.20 | 502.00 | 487.20 | 488.80 | 488.80 | 0.33% | 1,773,425 |
| Oct 27, 2026 | 486.00 | 501.50 | 482.00 | 487.20 | 487.20 | 0.29% | 880,106 |
| Oct 26, 2026 | 479.00 | 495.20 | 472.80 | 485.80 | 485.80 | 0.58% | 520,967 |
| Oct 23, 2026 | 481.60 | 488.80 | 476.60 | 483.00 | 483.00 | 0.63% | 319,918 |
| Oct 22, 2026 | 481.00 | 486.80 | 475.00 | 480.00 | 480.00 | -0.21% | 2,065,610 |
| Oct 21, 2026 | 479.40 | 485.20 | 474.40 | 481.00 | 481.00 | 0.33% | 379,192 |
| Oct 20, 2026 | 480.20 | 491.00 | 470.80 | 479.40 | 479.40 | -0.54% | 596,377 |
| Oct 19, 2026 | 494.80 | 498.40 | 480.20 | 482.00 | 482.00 | -2.78% | 953,935 |
| Oct 16, 2026 | 495.80 | 499.40 | 492.20 | 495.80 | 495.80 | -0.04% | 689,396 |
| Oct 15, 2026 | 493.80 | 505.00 | 490.60 | 496.00 | 496.00 | 0.45% | 1,036,510 |
| Oct 14, 2026 | 493.40 | 503.50 | 490.00 | 493.80 | 493.80 | 0.41% | 2,206,164 |
| Oct 13, 2026 | 495.80 | 501.50 | 491.80 | 491.80 | 491.80 | -0.20% | 924,771 |
| Oct 12, 2026 | 489.60 | 495.80 | 480.40 | 492.80 | 492.80 | 1.27% | 635,611 |
| Oct 9, 2026 | 473.00 | 489.60 | 473.00 | 486.60 | 486.60 | 2.74% | 878,660 |
| Oct 8, 2026 | 480.00 | 487.80 | 472.00 | 473.60 | 473.60 | -2.43% | 1,011,539 |
| Oct 7, 2026 | 488.80 | 497.00 | 483.00 | 485.40 | 485.40 | -1.74% | 950,034 |
| Oct 6, 2026 | 490.00 | 498.00 | 490.00 | 494.00 | 494.00 | 0.57% | 535,893 |
| Oct 5, 2026 | 493.00 | 497.80 | 490.40 | 491.20 | 491.20 | -0.49% | 479,176 |
| Oct 2, 2026 | 494.00 | 504.00 | 491.00 | 493.60 | 493.60 | 0.08% | 783,509 |
| Oct 1, 2026 | 509.50 | 509.50 | 493.20 | 493.20 | 493.20 | -3.58% | 1,103,204 |
| Sep 30, 2026 | 511.00 | 517.50 | 508.00 | 511.50 | 511.50 | 0.69% | 818,218 |
| Sep 29, 2026 | 511.50 | 519.00 | 507.00 | 508.00 | 508.00 | -0.10% | 424,765 |
| Sep 28, 2026 | 506.50 | 519.00 | 505.50 | 508.50 | 508.50 | 0.89% | 818,194 |
| Sep 25, 2026 | 509.50 | 511.50 | 502.50 | 504.00 | 504.00 | 0.50% | 513,326 |
| Sep 24, 2026 | 506.50 | 509.50 | 501.50 | 501.50 | 501.50 | -0.89% | 1,070,134 |
| Sep 23, 2026 | 519.50 | 520.00 | 506.00 | 506.00 | 506.00 | -1.56% | 779,289 |
| Sep 22, 2026 | 521.00 | 523.50 | 513.00 | 514.00 | 514.00 | -1.15% | 401,721 |
| Sep 21, 2026 | 510.00 | 525.50 | 510.00 | 520.00 | 520.00 | 1.66% | 1,752,343 |
| Sep 18, 2026 | 517.50 | 518.00 | 510.00 | 511.50 | 511.50 | -1.16% | 2,652,491 |
| Sep 17, 2026 | 515.00 | 530.10 | 514.50 | 517.50 | 517.50 | -0.29% | 1,149,857 |
| Sep 16, 2026 | 509.00 | 530.70 | 507.50 | 519.00 | 519.00 | 1.96% | 1,367,589 |
| Sep 15, 2026 | 507.00 | 512.00 | 500.00 | 509.00 | 509.00 | 0.20% | 1,309,641 |
| Sep 14, 2026 | 518.00 | 518.00 | 506.50 | 508.00 | 508.00 | -0.97% | 723,804 |
| Sep 11, 2026 | 506.00 | 514.00 | 506.00 | 513.00 | 513.00 | 0.20% | 1,156,524 |
| Sep 10, 2026 | 510.00 | 513.50 | 507.40 | 512.00 | 512.00 | 0.49% | 859,040 |
| Sep 9, 2026 | 502.00 | 510.00 | 499.20 | 509.50 | 509.50 | 0.10% | 1,486,049 |
| Sep 8, 2026 | 509.50 | 512.00 | 501.00 | 509.00 | 509.00 | - | 1,282,557 |
| Sep 7, 2026 | 517.00 | 520.00 | 509.00 | 509.00 | 509.00 | -1.36% | 468,802 |
| Sep 4, 2026 | 518.00 | 521.00 | 514.50 | 516.00 | 516.00 | -0.29% | 1,039,845 |
| 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 | 506.50 | 511.50 | 511.50 | -0.49% | 1,435,877 |
| Sep 1, 2026 | 511.00 | 524.00 | 509.00 | 514.00 | 514.00 | -0.10% | 1,075,233 |
| Aug 28, 2026 | 515.00 | 518.50 | 507.50 | 514.50 | 514.50 | 0.39% | 1,396,722 |