OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 561.50
+8.00 (1.45%)
Jul 24, 2026, 4:47 PM GMT
OSB Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 552.50 | 562.50 | 552.50 | 561.50 | 561.50 | 1.45% | 304,812 |
| Jul 23, 2026 | 556.50 | 559.00 | 549.50 | 553.50 | 553.50 | -0.81% | 501,433 |
| Jul 22, 2026 | 562.50 | 566.50 | 555.50 | 558.00 | 558.00 | -0.62% | 562,499 |
| Jul 21, 2026 | 553.50 | 561.50 | 551.00 | 561.50 | 561.50 | 0.99% | 482,310 |
| Jul 20, 2026 | 551.00 | 562.00 | 548.00 | 556.00 | 556.00 | 0.27% | 437,327 |
| Jul 17, 2026 | 550.00 | 554.50 | 543.00 | 554.50 | 554.50 | 0.27% | 318,853 |
| Jul 16, 2026 | 550.50 | 556.00 | 546.50 | 553.00 | 553.00 | - | 507,562 |
| Jul 15, 2026 | 539.00 | 553.00 | 539.00 | 553.00 | 553.00 | 1.10% | 470,162 |
| Jul 14, 2026 | 540.00 | 548.00 | 536.00 | 547.00 | 547.00 | 0.27% | 307,300 |
| Jul 13, 2026 | 544.50 | 547.50 | 532.50 | 545.50 | 545.50 | -0.91% | 364,501 |
| Jul 10, 2026 | 540.00 | 550.50 | 540.00 | 550.50 | 550.50 | 1.76% | 1,302,001 |
| Jul 9, 2026 | 544.50 | 546.50 | 533.50 | 541.00 | 541.00 | 0.37% | 431,876 |
| Jul 8, 2026 | 549.00 | 549.00 | 530.00 | 539.00 | 539.00 | -1.64% | 647,913 |
| Jul 7, 2026 | 538.00 | 555.00 | 538.00 | 548.00 | 548.00 | 0.37% | 592,837 |
| 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 |