OSB Group PLC OSB
LSE · Birleşik Krallık · Finans
GBp 493,20-18,30 (-%3,58)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 493,20 | -%3,58 | GBp 509,50 | GBp 509,50 | GBp 493,20 | 1,10M |
| 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 |