OSB Group Plc (LON:OSB)
London · Delayed Price · Currency is GBP · Price in GBX 639.00
+1.50 (0.24%)
Jan 2, 2026, 3:14 PM BST
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 639.00 | 644.50 | 638.00 | 644.50 | - | 1.10% | 17,293 |
| Dec 31, 2025 | 630.00 | 644.50 | 630.00 | 637.50 | 637.50 | -0.93% | 246,608 |
| Dec 30, 2025 | 639.00 | 646.00 | 637.50 | 643.50 | 643.50 | 0.55% | 326,345 |
| Dec 29, 2025 | 629.00 | 643.00 | 629.00 | 640.00 | 640.00 | 0.55% | 424,474 |
| Dec 24, 2025 | 640.00 | 644.00 | 636.00 | 636.50 | 636.50 | -0.24% | 241,261 |
| Dec 23, 2025 | 635.00 | 643.50 | 634.50 | 638.00 | 638.00 | 0.71% | 699,054 |
| Dec 22, 2025 | 628.00 | 634.00 | 626.50 | 633.50 | 633.50 | 0.24% | 472,497 |
| Dec 19, 2025 | 629.00 | 638.50 | 624.50 | 632.00 | 632.00 | 2.85% | 1,510,063 |
| Dec 18, 2025 | 603.00 | 614.50 | 601.50 | 614.50 | 614.50 | 1.99% | 428,590 |
| Dec 17, 2025 | 600.50 | 607.50 | 600.00 | 602.50 | 602.50 | 0.25% | 467,316 |
| Dec 16, 2025 | 596.00 | 605.00 | 595.50 | 601.00 | 601.00 | 0.84% | 693,157 |
| Dec 15, 2025 | 597.50 | 597.50 | 591.00 | 596.00 | 596.00 | 0.42% | 726,221 |
| Dec 12, 2025 | 594.00 | 596.00 | 588.25 | 593.50 | 593.50 | 0.76% | 721,839 |
| Dec 11, 2025 | 570.50 | 590.50 | 570.50 | 589.00 | 589.00 | 3.24% | 897,919 |
| Dec 10, 2025 | 561.50 | 574.00 | 561.50 | 570.50 | 570.50 | 0.35% | 2,179,716 |
| Dec 9, 2025 | 570.00 | 581.00 | 567.50 | 568.50 | 568.50 | -0.35% | 974,220 |
| Dec 8, 2025 | 581.50 | 581.50 | 566.50 | 570.50 | 570.50 | 1.06% | 353,459 |
| Dec 5, 2025 | 565.50 | 575.50 | 564.50 | 564.50 | 564.50 | -0.27% | 451,950 |
| Dec 4, 2025 | 560.00 | 571.50 | 560.00 | 566.00 | 566.00 | -0.35% | 860,777 |
| Dec 3, 2025 | 581.00 | 581.00 | 568.00 | 568.00 | 568.00 | -2.15% | 635,548 |
| Dec 2, 2025 | 568.50 | 580.50 | 567.50 | 580.50 | 580.50 | 1.84% | 925,585 |
| Dec 1, 2025 | 571.00 | 572.00 | 562.00 | 570.00 | 570.00 | -0.44% | 1,579,998 |
| Nov 28, 2025 | 584.00 | 585.00 | 572.50 | 572.50 | 572.50 | -1.89% | 523,265 |
| Nov 27, 2025 | 570.00 | 583.55 | 563.50 | 583.50 | 583.50 | 2.82% | 369,617 |
| Nov 26, 2025 | 558.00 | 568.00 | 546.00 | 567.50 | 567.50 | 2.07% | 1,329,091 |
| Nov 25, 2025 | 531.00 | 556.00 | 531.00 | 556.00 | 556.00 | 2.11% | 302,396 |
| Nov 24, 2025 | 544.50 | 546.00 | 537.00 | 544.50 | 544.50 | 1.40% | 677,887 |
| Nov 21, 2025 | 529.00 | 540.50 | 527.50 | 537.00 | 537.00 | 0.47% | 434,893 |
| Nov 20, 2025 | 540.50 | 544.00 | 534.50 | 534.50 | 534.50 | -0.56% | 427,721 |
| Nov 19, 2025 | 532.50 | 543.50 | 532.50 | 537.50 | 537.50 | -0.09% | 945,519 |
| Nov 18, 2025 | 543.50 | 545.00 | 535.00 | 538.00 | 538.00 | -1.19% | 814,103 |
| Nov 17, 2025 | 558.50 | 560.00 | 544.50 | 544.50 | 544.50 | -2.42% | 446,835 |
| Nov 14, 2025 | 550.00 | 558.00 | 542.00 | 558.00 | 558.00 | 0.27% | 678,208 |
| Nov 13, 2025 | 552.50 | 560.50 | 545.00 | 556.50 | 556.50 | -0.54% | 671,358 |
| Nov 12, 2025 | 561.00 | 564.00 | 558.00 | 559.50 | 559.50 | -0.36% | 469,727 |
| Nov 11, 2025 | 557.50 | 562.00 | 553.00 | 561.50 | 561.50 | 1.45% | 628,564 |
| Nov 10, 2025 | 560.50 | 560.50 | 548.50 | 553.50 | 553.50 | 0.64% | 1,224,505 |
| Nov 7, 2025 | 550.50 | 554.00 | 541.00 | 550.00 | 550.00 | -0.45% | 941,771 |
| Nov 6, 2025 | 530.50 | 552.50 | 529.00 | 552.50 | 552.50 | 5.04% | 1,094,677 |
| Nov 5, 2025 | 526.50 | 540.00 | 526.00 | 526.00 | 526.00 | -1.68% | 1,022,202 |
| Nov 4, 2025 | 536.00 | 540.50 | 529.21 | 535.00 | 535.00 | -0.56% | 853,526 |
| Nov 3, 2025 | 546.50 | 546.50 | 532.50 | 538.00 | 538.00 | -0.19% | 579,204 |
| Oct 31, 2025 | 551.50 | 551.50 | 537.00 | 539.00 | 539.00 | -0.92% | 888,680 |
| Oct 30, 2025 | 546.00 | 546.80 | 535.00 | 544.00 | 544.00 | - | 1,045,899 |
| Oct 29, 2025 | 546.00 | 550.00 | 542.00 | 544.00 | 544.00 | -0.46% | 807,741 |
| Oct 28, 2025 | 549.00 | 553.50 | 542.00 | 546.50 | 546.50 | -0.64% | 420,280 |
| Oct 27, 2025 | 564.50 | 564.50 | 550.00 | 550.00 | 550.00 | -0.63% | 656,982 |
| Oct 24, 2025 | 560.00 | 560.00 | 546.00 | 553.50 | 553.50 | - | 1,056,885 |
| Oct 23, 2025 | 552.00 | 555.00 | 547.50 | 553.50 | 553.50 | 0.64% | 1,382,624 |
| Oct 22, 2025 | 542.00 | 552.50 | 537.50 | 550.00 | 550.00 | 2.42% | 1,017,460 |