OSB Group PLC (GB:OSB)
LSE:OSB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
542.50
550.00
539.00
545.50
545.50
+1.02%
1,086,479
0.96
Apr 09, 2026
541.00
546.50
534.00
540.00
540.00
-0.46%
1,652,125
1.48
Apr 08, 2026
543.50
550.50
536.00
542.50
542.50
+4.33%
1,611,585
1.47
Apr 07, 2026
515.00
526.00
513.00
520.00
520.00
+1.36%
1,281,055
1.18
Apr 06, 2026
513.00
517.50
503.50
513.00
513.00
0.00%
0
0.00
Apr 03, 2026
513.00
517.50
503.50
513.00
513.00
0.00%
0
0.00
Apr 02, 2026
510.00
517.50
503.50
513.00
513.00
-0.56%
3,912,177
3.54
Apr 01, 2026
537.00
546.50
529.50
540.00
515.90
+3.85%
1,070,839
0.96
Mar 31, 2026
517.50
529.00
517.00
520.00
496.79
+0.68%
2,101,106
1.94
Mar 30, 2026
513.00
526.00
488.61
516.50
493.45
+0.19%
1,857,441
1.75
Mar 27, 2026
528.00
531.00
493.98
515.50
492.49
-2.18%
838,820
0.80
Mar 26, 2026
543.00
543.50
506.13
527.00
503.48
-4.09%
1,094,801
1.05
Mar 25, 2026
542.00
555.50
542.00
549.50
524.98
+2.14%
570,354
0.55
Mar 24, 2026
547.00
547.00
536.00
538.00
513.99
-0.09%
699,511
0.69
Mar 23, 2026
528.50
549.50
518.00
538.50
514.47
+0.37%
1,406,748
1.40
Mar 20, 2026
553.50
553.50
534.50
536.50
512.56
-1.56%
3,532,756
3.69
Mar 19, 2026
560.00
565.50
524.93
545.00
520.68
-3.71%
1,349,788
1.43
Mar 18, 2026
570.00
574.00
561.50
566.00
540.74
+0.27%
2,234,303
2.39
Mar 17, 2026
560.50
569.50
557.00
564.50
539.31
+0.71%
666,734
0.72
Mar 16, 2026
566.00
570.50
560.50
560.50
535.49
-1.41%
476,928
0.51
Mar 13, 2026
563.00
571.50
554.00
568.50
543.13
+0.26%
549,593
0.59
Mar 12, 2026
575.50
575.50
564.50
567.00
541.70
-1.22%
803,191
0.86
Mar 11, 2026
579.50
579.50
569.50
574.00
548.38
-1.54%
1,534,805
1.67
Mar 10, 2026
573.50
588.50
573.00
583.00
556.98
+2.28%
1,239,671
1.36
Mar 09, 2026
558.50
570.00
547.00
570.00
544.56
-0.26%
925,731
0.99
Mar 06, 2026
577.50
585.50
567.50
571.50
545.99
-0.52%
862,280
0.92
Mar 05, 2026
584.50
584.50
547.50
574.50
548.86
+1.23%
1,599,864
1.75
Mar 04, 2026
559.50
581.00
559.50
567.50
542.17
-1.30%
1,003,134
1.11
Mar 03, 2026
594.50
594.50
568.50
575.00
549.34
-4.49%
1,875,674
2.11
Mar 02, 2026
604.50
605.50
586.00
602.00
575.13
-1.39%
2,360,148
2.74
Feb 27, 2026
624.50
624.50
606.00
610.50
583.25
-0.73%
1,081,713
1.26
Feb 26, 2026
610.00
615.00
605.00
615.00
587.55
+1.15%
509,134
0.58
Feb 25, 2026
591.50
614.50
591.50
608.00
580.87
+2.27%
830,305
0.95
Feb 24, 2026
596.00
601.00
589.88
594.50
567.97
+0.08%
642,537
0.74
Feb 23, 2026
612.00
612.00
590.00
594.00
567.49
-2.22%
743,057
0.85
Feb 20, 2026
584.00
614.00
584.00
607.50
580.39
+1.08%
522,008
0.60
Feb 19, 2026
618.50
618.50
594.00
601.00
574.18
-1.88%
655,520
0.75
Feb 18, 2026
607.50
612.50
602.50
612.50
585.16
+1.24%
619,191
0.71
Feb 17, 2026
592.50
605.00
590.50
605.00
578.00
+2.02%
632,992
0.73
Feb 16, 2026
593.00
604.00
590.00
593.00
566.53
+0.51%
1,739,863
2.04
Feb 13, 2026
589.00
595.50
585.50
590.00
563.67
+0.34%
851,749
1.00
Feb 12, 2026
599.00
603.50
581.00
588.00
561.76
-0.34%
1,272,640
1.51
Feb 11, 2026
602.50
604.50
588.00
590.00
563.67
-2.16%
915,209
1.09
Feb 10, 2026
597.00
607.00
591.50
603.00
576.09
+1.00%
820,419
0.98
Feb 09, 2026
603.00
605.50
587.00
597.00
570.36
-0.99%
1,602,334
1.96
Feb 06, 2026
615.50
615.50
598.00
603.00
576.09
+0.08%
968,758
1.19
Feb 05, 2026
612.50
616.00
599.50
602.50
575.61
-1.87%
1,008,163
1.24
Feb 04, 2026
618.50
628.00
613.50
614.00
586.60
0.00%
1,840,163
2.30
Feb 03, 2026
621.50
626.00
613.00
614.00
586.60
-0.81%
1,109,251
1.39
Feb 02, 2026
620.00
621.29
606.00
619.00
591.37
+1.39%
1,098,786
1.38
Rows: