OSB Group PLC OSB
LSE · United Kingdom · Finance
GBp 503.00-8.50 (-1.66%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 504.50 | -1.37% | GBp 509.50 | GBp 509.50 | GBp 496.60 | 259.29K |
| 2026-09-30 | GBp 511.50 | +0.69% | GBp 511.00 | GBp 517.50 | GBp 508.00 | 818.22K |
| 2026-09-29 | GBp 508.00 | -0.10% | GBp 511.50 | GBp 519.00 | GBp 507.00 | 424.76K |
| 2026-09-28 | GBp 508.50 | +0.89% | GBp 506.50 | GBp 519.00 | GBp 505.50 | 818.19K |
| 2026-09-25 | GBp 504.00 | +0.50% | GBp 509.50 | GBp 511.50 | GBp 502.50 | 513.33K |
| 2026-09-24 | GBp 501.50 | -0.89% | GBp 506.50 | GBp 509.50 | GBp 501.50 | 1.07M |
| 2026-09-23 | GBp 506.00 | -1.56% | GBp 519.50 | GBp 520.00 | GBp 506.00 | 779.29K |
| 2026-09-22 | GBp 514.00 | -1.15% | GBp 521.00 | GBp 523.50 | GBp 513.00 | 401.72K |
| 2026-09-21 | GBp 520.00 | +1.66% | GBp 510.00 | GBp 525.50 | GBp 510.00 | 1.75M |
| 2026-09-18 | GBp 511.50 | -1.16% | GBp 517.50 | GBp 518.00 | GBp 510.00 | 2.65M |
| 2026-09-17 | GBp 517.50 | -0.29% | GBp 515.00 | GBp 530.13 | GBp 514.50 | 1.15M |
| 2026-09-16 | GBp 519.00 | +1.96% | GBp 509.00 | GBp 530.69 | GBp 507.50 | 1.37M |
| 2026-09-15 | GBp 509.00 | +0.20% | GBp 507.00 | GBp 512.00 | GBp 500.00 | 1.31M |
| 2026-09-14 | GBp 508.00 | -0.97% | GBp 518.00 | GBp 518.00 | GBp 506.50 | 723.80K |
| 2026-09-11 | GBp 513.00 | +0.20% | GBp 506.00 | GBp 514.00 | GBp 506.00 | 1.16M |
| 2026-09-10 | GBp 512.00 | +0.49% | GBp 510.00 | GBp 513.50 | GBp 507.35 | 859.04K |
| 2026-09-09 | GBp 509.50 | +0.10% | GBp 502.00 | GBp 510.00 | GBp 499.20 | 1.49M |
| 2026-09-08 | GBp 509.00 | 0.00% | GBp 509.50 | GBp 512.00 | GBp 501.00 | 1.28M |
| 2026-09-07 | GBp 509.00 | -1.36% | GBp 517.00 | GBp 520.00 | GBp 509.00 | 468.80K |
| 2026-09-04 | GBp 516.00 | -0.29% | GBp 518.00 | GBp 521.00 | GBp 514.50 | 1.04M |
| 2026-09-03 | GBp 517.50 | +1.17% | GBp 510.50 | GBp 517.50 | GBp 508.00 | 1.10M |
| 2026-09-02 | GBp 511.50 | -0.49% | GBp 512.00 | GBp 518.50 | GBp 506.50 | 1.44M |
| 2026-09-01 | GBp 514.00 | -0.10% | GBp 511.00 | GBp 524.00 | GBp 509.00 | 1.08M |
| 2026-08-28 | GBp 514.50 | +0.39% | GBp 515.00 | GBp 518.50 | GBp 507.50 | 1.40M |
| 2026-08-27 | GBp 512.50 | +0.39% | GBp 511.50 | GBp 516.50 | GBp 510.00 | 1.03M |
| 2026-08-26 | GBp 510.50 | -0.78% | GBp 512.00 | GBp 517.50 | GBp 509.50 | 1.76M |
| 2026-08-25 | GBp 514.50 | -0.10% | GBp 516.50 | GBp 519.50 | GBp 507.00 | 873.53K |
| 2026-08-24 | GBp 515.00 | -0.19% | GBp 519.00 | GBp 524.00 | GBp 514.00 | 699.77K |
| 2026-08-21 | GBp 516.00 | +0.78% | GBp 509.50 | GBp 527.30 | GBp 508.50 | 1.09M |
| 2026-08-20 | GBp 512.00 | +0.39% | GBp 510.00 | GBp 514.17 | GBp 506.50 | 1.11M |
| 2026-08-19 | GBp 510.00 | +0.69% | GBp 510.00 | GBp 510.00 | GBp 500.50 | 1.18M |
| 2026-08-18 | GBp 506.50 | +0.30% | GBp 505.50 | GBp 515.50 | GBp 502.00 | 1.86M |
| 2026-08-17 | GBp 505.00 | +0.10% | GBp 512.00 | GBp 512.00 | GBp 501.83 | 1.48M |
| 2026-08-14 | GBp 504.50 | +0.98% | GBp 501.50 | GBp 505.00 | GBp 500.00 | 1.82M |
| 2026-08-13 | GBp 499.60 | -2.04% | GBp 499.20 | GBp 503.00 | GBp 494.20 | 3.90M |
| 2026-08-12 | GBp 510.00 | +0.79% | GBp 509.50 | GBp 519.00 | GBp 502.50 | 6.55M |
| 2026-08-11 | GBp 506.00 | -0.39% | GBp 509.50 | GBp 511.50 | GBp 500.50 | 1.23M |
| 2026-08-10 | GBp 508.00 | -2.40% | GBp 517.50 | GBp 521.50 | GBp 506.00 | 1.20M |
| 2026-08-07 | GBp 520.50 | +2.66% | GBp 508.50 | GBp 522.00 | GBp 500.50 | 1.51M |
| 2026-08-06 | GBp 507.00 | -10.90% | GBp 500.00 | GBp 519.00 | GBp 480.80 | 3.73M |
| 2026-08-05 | GBp 569.00 | +0.35% | GBp 571.00 | GBp 581.00 | GBp 563.50 | 617.28K |
| 2026-08-04 | GBp 567.00 | -0.18% | GBp 570.50 | GBp 570.50 | GBp 558.50 | 423.21K |
| 2026-08-03 | GBp 568.00 | +2.07% | GBp 563.50 | GBp 571.50 | GBp 560.00 | 389.37K |
| 2026-07-31 | GBp 556.50 | -1.42% | GBp 565.50 | GBp 568.50 | GBp 555.00 | 379.07K |
| 2026-07-30 | GBp 564.50 | +0.53% | GBp 559.00 | GBp 569.00 | GBp 558.00 | 221.64K |
| 2026-07-29 | GBp 561.50 | +0.36% | GBp 560.50 | GBp 567.00 | GBp 557.00 | 303.48K |
| 2026-07-28 | GBp 559.50 | -0.44% | GBp 565.00 | GBp 566.50 | GBp 553.50 | 525.55K |
| 2026-07-27 | GBp 562.00 | +0.09% | GBp 567.00 | GBp 570.00 | GBp 559.50 | 229.45K |
| 2026-07-24 | GBp 561.50 | +1.45% | GBp 552.50 | GBp 563.00 | GBp 546.50 | 304.87K |
| 2026-07-23 | GBp 553.50 | -0.81% | GBp 556.50 | GBp 562.00 | GBp 548.50 | 501.51K |
| 2026-07-22 | GBp 558.00 | -0.62% | GBp 562.50 | GBp 566.50 | GBp 555.50 | 562.50K |
| 2026-07-21 | GBp 561.50 | +0.99% | GBp 553.50 | GBp 561.50 | GBp 551.00 | 605.71K |
| 2026-07-20 | GBp 556.00 | +0.27% | GBp 551.00 | GBp 562.00 | GBp 548.00 | 437.39K |
| 2026-07-17 | GBp 554.50 | +0.27% | GBp 550.00 | GBp 554.50 | GBp 543.00 | 318.85K |
| 2026-07-16 | GBp 553.00 | 0.00% | GBp 550.50 | GBp 556.00 | GBp 546.50 | 512.72K |
| 2026-07-15 | GBp 553.00 | +1.10% | GBp 539.00 | GBp 553.00 | GBp 535.50 | 470.21K |
| 2026-07-14 | GBp 547.00 | +0.27% | GBp 540.00 | GBp 548.00 | GBp 536.00 | 307.30K |
| 2026-07-13 | GBp 545.50 | -0.91% | GBp 544.50 | GBp 547.50 | GBp 532.50 | 364.50K |
| 2026-07-10 | GBp 550.50 | +1.76% | GBp 540.00 | GBp 550.50 | GBp 540.00 | 1.30M |
| 2026-07-09 | GBp 541.00 | +0.37% | GBp 544.50 | GBp 546.50 | GBp 533.50 | 431.88K |
| 2026-07-08 | GBp 539.00 | -1.64% | GBp 549.00 | GBp 549.00 | GBp 529.50 | 647.97K |
| 2026-07-07 | GBp 548.00 | +0.37% | GBp 538.00 | GBp 555.00 | GBp 538.00 | 592.84K |
| 2026-07-06 | GBp 546.00 | +0.37% | GBp 546.00 | GBp 547.50 | GBp 534.50 | 707.38K |
| 2026-07-03 | GBp 544.00 | +0.55% | GBp 543.00 | GBp 547.00 | GBp 537.00 | 291.57K |
| 2026-07-02 | GBp 541.00 | +1.31% | GBp 532.00 | GBp 544.50 | GBp 522.50 | 480.86K |
| 2026-07-01 | GBp 534.00 | +2.89% | GBp 521.00 | GBp 536.50 | GBp 518.00 | 394.83K |
| 2026-06-30 | GBp 519.00 | 0.00% | GBp 520.50 | GBp 525.00 | GBp 517.07 | 862.41K |
| 2026-06-29 | GBp 519.00 | -2.99% | GBp 535.00 | GBp 535.00 | GBp 519.00 | 2.69M |
| 2026-06-26 | GBp 535.00 | -0.65% | GBp 534.50 | GBp 540.00 | GBp 526.50 | 437.58K |
| 2026-06-25 | GBp 538.50 | +1.60% | GBp 533.00 | GBp 541.50 | GBp 527.50 | 679.90K |
| 2026-06-24 | GBp 530.00 | +1.53% | GBp 509.00 | GBp 530.00 | GBp 509.00 | 977.58K |
| 2026-06-23 | GBp 522.00 | +0.38% | GBp 515.50 | GBp 524.00 | GBp 512.00 | 558.15K |
| 2026-06-22 | GBp 520.00 | +0.10% | GBp 520.50 | GBp 524.50 | GBp 513.50 | 345.92K |
| 2026-06-19 | GBp 519.50 | -1.05% | GBp 519.50 | GBp 523.50 | GBp 516.50 | 1.47M |
| 2026-06-18 | GBp 525.00 | +0.29% | GBp 520.00 | GBp 526.50 | GBp 515.00 | 496.64K |
| 2026-06-17 | GBp 523.50 | -0.10% | GBp 532.00 | GBp 532.00 | GBp 522.00 | 380.69K |
| 2026-06-16 | GBp 524.00 | +0.96% | GBp 520.00 | GBp 527.50 | GBp 515.00 | 457.93K |
| 2026-06-15 | GBp 519.00 | +0.19% | GBp 529.50 | GBp 529.50 | GBp 517.00 | 806.09K |
| 2026-06-12 | GBp 518.00 | +3.29% | GBp 505.00 | GBp 519.50 | GBp 504.50 | 325.74K |
| 2026-06-11 | GBp 501.50 | -0.10% | GBp 498.40 | GBp 508.00 | GBp 496.20 | 529.96K |
| 2026-06-10 | GBp 502.00 | +0.84% | GBp 500.50 | GBp 508.50 | GBp 493.80 | 468.79K |
| 2026-06-09 | GBp 497.80 | +0.16% | GBp 500.50 | GBp 508.50 | GBp 497.40 | 550.46K |
| 2026-06-08 | GBp 497.00 | -1.00% | GBp 499.40 | GBp 505.50 | GBp 496.00 | 483.15K |
| 2026-06-05 | GBp 502.00 | -0.50% | GBp 499.40 | GBp 511.00 | GBp 499.40 | 321.60K |
| 2026-06-04 | GBp 504.50 | +0.70% | GBp 500.00 | GBp 508.00 | GBp 500.00 | 864.42K |
| 2026-06-03 | GBp 501.00 | -0.99% | GBp 502.50 | GBp 512.00 | GBp 500.50 | 738.30K |
| 2026-06-02 | GBp 506.00 | +0.20% | GBp 511.00 | GBp 516.00 | GBp 494.00 | 1.09M |
| 2026-06-01 | GBp 505.00 | -2.23% | GBp 519.50 | GBp 519.50 | GBp 505.00 | 477.88K |
| 2026-05-29 | GBp 516.50 | +0.78% | GBp 518.00 | GBp 520.00 | GBp 513.00 | 1.21M |
| 2026-05-28 | GBp 512.50 | -1.06% | GBp 515.50 | GBp 516.00 | GBp 507.50 | 669.38K |