OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 495.80
-0.20 (-0.04%)
Oct 16, 2026, 4:35 PM GMT
OSB Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 495.80 | 499.40 | 492.20 | 495.80 | 495.80 | -0.04% | 689,344 |
| Oct 15, 2026 | 493.80 | 505.00 | 490.60 | 496.00 | 496.00 | 0.45% | 1,036,510 |
| Oct 14, 2026 | 493.40 | 496.80 | 490.00 | 493.80 | 493.80 | 0.41% | 2,206,125 |
| Oct 13, 2026 | 495.80 | 501.50 | 491.80 | 491.80 | 491.80 | -0.20% | 924,771 |
| Oct 12, 2026 | 489.60 | 495.60 | 488.20 | 492.80 | 492.80 | 1.27% | 635,342 |
| Oct 9, 2026 | 473.00 | 489.60 | 473.00 | 486.60 | 486.60 | 2.74% | 878,660 |
| Oct 8, 2026 | 480.00 | 485.60 | 472.20 | 473.60 | 473.60 | -2.43% | 1,011,500 |
| Oct 7, 2026 | 488.80 | 497.00 | 483.00 | 485.40 | 485.40 | -1.74% | 942,148 |
| Oct 6, 2026 | 490.00 | 497.80 | 490.00 | 494.00 | 494.00 | 0.57% | 535,854 |
| Oct 5, 2026 | 493.00 | 497.80 | 490.40 | 491.20 | 491.20 | -0.49% | 479,176 |
| Oct 2, 2026 | 494.00 | 498.60 | 491.00 | 493.60 | 493.60 | 0.08% | 783,461 |
| Oct 1, 2026 | 509.50 | 509.50 | 493.20 | 493.20 | 493.20 | -3.58% | 1,103,116 |
| Sep 30, 2026 | 511.00 | 517.50 | 508.00 | 511.50 | 511.50 | 0.69% | 786,516 |
| Sep 29, 2026 | 511.50 | 513.00 | 508.00 | 508.00 | 508.00 | -0.10% | 424,745 |
| Sep 28, 2026 | 506.50 | 518.00 | 506.00 | 508.50 | 508.50 | 0.89% | 818,122 |
| Sep 25, 2026 | 509.50 | 510.50 | 502.50 | 504.00 | 504.00 | 0.50% | 513,232 |
| Sep 24, 2026 | 506.50 | 509.00 | 501.50 | 501.50 | 501.50 | -0.89% | 637,643 |
| 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% | 1,752,286 |
| Sep 18, 2026 | 517.50 | 518.00 | 510.00 | 511.50 | 511.50 | -1.16% | 2,651,825 |
| Sep 17, 2026 | 515.00 | 530.13 | 514.50 | 517.50 | 517.50 | -0.29% | 1,149,834 |
| Sep 16, 2026 | 509.00 | 530.69 | 509.00 | 519.00 | 519.00 | 1.96% | 1,367,558 |
| Sep 15, 2026 | 507.00 | 512.00 | 504.00 | 509.00 | 509.00 | 0.20% | 1,309,580 |
| Sep 14, 2026 | 518.00 | 518.00 | 506.50 | 508.00 | 508.00 | -0.97% | 723,763 |
| Sep 11, 2026 | 506.00 | 514.00 | 506.00 | 513.00 | 513.00 | 0.20% | 1,156,496 |
| Sep 10, 2026 | 510.00 | 513.50 | 507.35 | 512.00 | 512.00 | 0.49% | 859,040 |
| Sep 9, 2026 | 502.00 | 510.00 | 499.60 | 509.50 | 509.50 | 0.10% | 1,486,023 |
| Sep 8, 2026 | 509.50 | 511.50 | 502.00 | 509.00 | 509.00 | - | 1,282,531 |
| 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 |
| 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 |