OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 494.40
+2.80 (0.57%)
May 20, 2026, 1:49 PM GMT
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 491.60 | 493.60 | 490.00 | 492.00 | - | 0.08% | 25,105 |
| May 19, 2026 | 500.00 | 501.00 | 491.60 | 491.60 | 491.60 | -0.36% | 4,902,314 |
| May 18, 2026 | 490.80 | 498.80 | 487.00 | 493.40 | 493.40 | 0.33% | 786,784 |
| May 15, 2026 | 486.80 | 496.60 | 484.60 | 491.80 | 491.80 | -0.61% | 2,569,909 |
| May 14, 2026 | 486.00 | 494.80 | 483.40 | 494.80 | 494.80 | 2.19% | 968,003 |
| May 13, 2026 | 494.00 | 494.00 | 479.00 | 484.20 | 484.20 | -0.45% | 1,358,823 |
| May 12, 2026 | 508.50 | 509.50 | 483.40 | 486.40 | 486.40 | -4.81% | 2,096,423 |
| May 11, 2026 | 511.00 | 516.50 | 509.85 | 511.00 | 511.00 | -0.68% | 667,203 |
| May 8, 2026 | 510.00 | 521.00 | 508.00 | 514.50 | 514.50 | -0.29% | 514,067 |
| May 7, 2026 | 526.00 | 526.50 | 515.00 | 516.00 | 516.00 | -0.86% | 1,112,601 |
| May 6, 2026 | 505.00 | 528.50 | 505.00 | 520.50 | 520.50 | 0.87% | 1,573,744 |
| May 5, 2026 | 525.00 | 528.00 | 513.50 | 516.00 | 516.00 | -1.05% | 2,921,458 |
| May 1, 2026 | 520.00 | 535.00 | 520.00 | 521.50 | 521.50 | -1.23% | 494,591 |
| Apr 30, 2026 | 502.00 | 528.50 | 496.40 | 528.00 | 528.00 | 4.35% | 1,317,176 |
| Apr 29, 2026 | 516.00 | 519.00 | 506.00 | 506.00 | 506.00 | -1.46% | 1,038,618 |
| Apr 28, 2026 | 525.00 | 534.00 | 503.50 | 513.50 | 513.50 | -3.02% | 3,757,859 |
| Apr 27, 2026 | 551.00 | 551.00 | 529.50 | 529.50 | 529.50 | -0.94% | 452,308 |
| Apr 24, 2026 | 541.50 | 545.50 | 534.50 | 534.50 | 534.50 | -2.11% | 626,741 |
| Apr 23, 2026 | 547.00 | 558.50 | 545.00 | 546.00 | 546.00 | -1.80% | 562,910 |
| Apr 22, 2026 | 560.50 | 564.00 | 550.50 | 556.00 | 556.00 | -0.71% | 1,177,269 |
| Apr 21, 2026 | 568.00 | 570.50 | 560.00 | 560.00 | 560.00 | -0.18% | 1,405,516 |
| 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 | 564.50 | 553.50 | 554.50 | 554.50 | 0.09% | 381,792 |
| Apr 15, 2026 | 557.00 | 561.50 | 553.50 | 554.00 | 554.00 | -0.98% | 827,136 |
| Apr 14, 2026 | 551.50 | 559.50 | 544.00 | 559.50 | 559.50 | 1.82% | 1,609,203 |
| Apr 13, 2026 | 547.00 | 549.50 | 541.00 | 549.50 | 549.50 | 0.73% | 502,021 |
| Apr 10, 2026 | 542.50 | 550.00 | 539.00 | 545.50 | 545.50 | 1.02% | 1,086,479 |
| 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 | 503.50 | 513.00 | 513.00 | -5.00% | 3,912,177 |
| 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 |