OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 539.00
-7.00 (-1.28%)
Apr 24, 2026, 3:15 PM GMT
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 541.50 | 545.50 | 538.50 | 540.50 | - | -1.01% | 79,145 |
| Apr 23, 2026 | 547.00 | 555.00 | 545.00 | 546.00 | 546.00 | -1.80% | 562,879 |
| Apr 22, 2026 | 560.50 | 564.00 | 550.50 | 556.00 | 556.00 | -0.71% | 1,177,269 |
| Apr 21, 2026 | 568.00 | 570.00 | 560.00 | 560.00 | 560.00 | -0.18% | 1,405,418 |
| Apr 20, 2026 | 564.50 | 566.50 | 557.50 | 561.00 | 561.00 | -1.15% | 667,057 |
| Apr 17, 2026 | 556.00 | 570.00 | 552.00 | 567.50 | 567.50 | 2.34% | 679,585 |
| Apr 16, 2026 | 561.50 | 564.00 | 553.50 | 554.50 | 554.50 | 0.09% | 381,668 |
| Apr 15, 2026 | 557.00 | 561.00 | 554.00 | 554.00 | 554.00 | -0.98% | 827,024 |
| Apr 14, 2026 | 551.50 | 559.50 | 544.00 | 559.50 | 559.50 | 1.82% | 1,609,004 |
| Apr 13, 2026 | 547.00 | 549.50 | 542.50 | 549.50 | 549.50 | 0.73% | 501,946 |
| Apr 10, 2026 | 542.50 | 549.50 | 542.50 | 545.50 | 545.50 | 1.02% | 1,086,165 |
| Apr 9, 2026 | 541.00 | 546.50 | 534.00 | 540.00 | 540.00 | -0.46% | 1,652,125 |
| Apr 8, 2026 | 543.50 | 550.50 | 536.00 | 542.50 | 542.50 | 4.33% | 1,611,585 |
| Apr 7, 2026 | 515.00 | 526.00 | 513.00 | 520.00 | 520.00 | 1.36% | 1,281,055 |
| Apr 2, 2026 | 510.00 | 517.50 | 504.50 | 513.00 | 513.00 | -5.00% | 2,904,641 |
| Apr 1, 2026 | 537.00 | 546.50 | 529.50 | 540.00 | 515.90 | 3.85% | 1,070,839 |
| Mar 31, 2026 | 517.50 | 529.00 | 517.00 | 520.00 | 496.79 | 0.68% | 2,101,106 |
| Mar 30, 2026 | 513.00 | 526.00 | 488.61 | 516.50 | 493.45 | 0.19% | 1,857,441 |
| Mar 27, 2026 | 528.00 | 531.00 | 493.98 | 515.50 | 492.49 | -2.18% | 838,820 |
| Mar 26, 2026 | 543.00 | 543.50 | 506.13 | 527.00 | 503.48 | -4.09% | 1,094,801 |
| Mar 25, 2026 | 542.00 | 555.50 | 542.00 | 549.50 | 524.98 | 2.14% | 570,354 |
| Mar 24, 2026 | 547.00 | 547.00 | 536.00 | 538.00 | 513.99 | -0.09% | 699,511 |
| Mar 23, 2026 | 528.50 | 549.50 | 518.00 | 538.50 | 514.47 | 0.37% | 1,406,748 |
| Mar 20, 2026 | 553.50 | 553.50 | 534.50 | 536.50 | 512.56 | -1.56% | 3,532,756 |
| Mar 19, 2026 | 560.00 | 565.50 | 524.93 | 545.00 | 520.68 | -3.71% | 1,349,788 |
| Mar 18, 2026 | 570.00 | 574.00 | 561.50 | 566.00 | 540.74 | 0.27% | 2,234,303 |
| Mar 17, 2026 | 560.50 | 569.50 | 557.00 | 564.50 | 539.31 | 0.71% | 666,734 |
| Mar 16, 2026 | 566.00 | 570.50 | 560.50 | 560.50 | 535.49 | -1.41% | 476,928 |
| Mar 13, 2026 | 563.00 | 571.50 | 554.00 | 568.50 | 543.13 | 0.26% | 549,593 |
| Mar 12, 2026 | 575.50 | 575.50 | 564.50 | 567.00 | 541.70 | -1.22% | 803,191 |
| Mar 11, 2026 | 579.50 | 579.50 | 569.50 | 574.00 | 548.38 | -1.54% | 1,534,805 |
| Mar 10, 2026 | 573.50 | 588.50 | 573.00 | 583.00 | 556.98 | 2.28% | 1,239,671 |
| Mar 9, 2026 | 558.50 | 570.00 | 547.00 | 570.00 | 544.56 | -0.26% | 925,731 |
| Mar 6, 2026 | 577.50 | 585.50 | 567.50 | 571.50 | 545.99 | -0.52% | 862,280 |
| Mar 5, 2026 | 584.50 | 584.50 | 547.50 | 574.50 | 548.86 | 1.23% | 1,599,864 |
| Mar 4, 2026 | 559.50 | 581.00 | 559.50 | 567.50 | 542.17 | -1.30% | 1,003,134 |
| Mar 3, 2026 | 594.50 | 594.50 | 568.50 | 575.00 | 549.34 | -4.49% | 1,875,674 |
| Mar 2, 2026 | 604.50 | 605.50 | 586.00 | 602.00 | 575.13 | -1.39% | 2,360,148 |
| Feb 27, 2026 | 624.50 | 624.50 | 606.00 | 610.50 | 583.25 | -0.73% | 1,081,713 |
| Feb 26, 2026 | 610.00 | 615.00 | 605.00 | 615.00 | 587.55 | 1.15% | 509,134 |
| Feb 25, 2026 | 591.50 | 614.50 | 591.50 | 608.00 | 580.87 | 2.27% | 830,305 |
| Feb 24, 2026 | 596.00 | 601.00 | 589.88 | 594.50 | 567.97 | 0.08% | 642,537 |
| Feb 23, 2026 | 612.00 | 612.00 | 590.00 | 594.00 | 567.49 | -2.22% | 743,057 |
| Feb 20, 2026 | 584.00 | 614.00 | 584.00 | 607.50 | 580.39 | 1.08% | 522,008 |
| Feb 19, 2026 | 618.50 | 618.50 | 594.00 | 601.00 | 574.18 | -1.88% | 655,520 |
| Feb 18, 2026 | 607.50 | 612.50 | 602.50 | 612.50 | 585.16 | 1.24% | 619,191 |
| Feb 17, 2026 | 592.50 | 605.00 | 590.50 | 605.00 | 578.00 | 2.02% | 632,992 |
| Feb 16, 2026 | 593.00 | 604.00 | 590.00 | 593.00 | 566.53 | 0.51% | 1,739,863 |
| Feb 13, 2026 | 589.00 | 595.50 | 585.50 | 590.00 | 563.67 | 0.34% | 851,749 |
| Feb 12, 2026 | 599.00 | 603.50 | 581.00 | 588.00 | 561.76 | -0.34% | 1,272,640 |