Education
About Us
Working with TipRanks
Follow Us
OSB Group PLC (GB:OSB)
LSE:OSB
Time Period
1Y
Events
Historical Prices
Rows:
Oct 02, 2025
560.00
564.50
555.55
559.00
559.00
-0.45%
317,363
0.35
Oct 01, 2025
567.50
568.50
558.00
561.50
561.50
-1.06%
490,141
0.53
Sep 30, 2025
558.00
570.00
556.00
567.50
567.50
+1.61%
982,356
1.05
Sep 29, 2025
559.00
560.50
550.50
558.50
558.50
+0.81%
736,266
0.78
Sep 26, 2025
548.50
558.00
548.50
554.00
554.00
+0.45%
337,688
0.36
Sep 25, 2025
551.00
563.00
549.00
551.50
551.50
-2.22%
357,779
0.37
Sep 24, 2025
547.00
564.50
542.00
564.00
564.00
+2.92%
1,416,694
1.50
Sep 23, 2025
555.00
555.00
544.00
548.00
548.00
-0.36%
542,881
0.57
Sep 22, 2025
538.00
550.00
535.50
550.00
550.00
+1.95%
671,506
0.70
Sep 19, 2025
538.50
547.50
536.50
539.50
539.50
-0.83%
1,967,374
2.06
Sep 18, 2025
544.00
547.50
540.50
544.00
544.00
-0.18%
1,719,531
1.78
Sep 17, 2025
543.00
546.50
538.50
545.00
545.00
+0.74%
510,237
0.53
Sep 16, 2025
551.50
558.50
541.00
541.00
541.00
-2.52%
589,536
0.61
Sep 15, 2025
557.00
558.00
552.50
555.00
555.00
+0.27%
311,202
0.32
Sep 12, 2025
555.50
557.50
550.50
553.50
553.50
-0.09%
512,807
0.53
Sep 11, 2025
541.50
554.00
539.75
554.00
554.00
+2.31%
808,146
0.83
Sep 10, 2025
547.50
548.00
540.50
541.50
541.50
-0.37%
557,189
0.58
Sep 09, 2025
528.50
545.50
528.50
543.50
543.50
+0.37%
733,943
0.76
Sep 08, 2025
535.50
543.00
535.00
541.50
541.50
+1.12%
704,616
0.72
Sep 05, 2025
540.50
542.50
532.50
535.50
535.50
-0.28%
606,020
0.62
Sep 04, 2025
539.50
541.00
530.00
537.00
537.00
+1.13%
1,013,354
1.05
Sep 03, 2025
526.50
534.50
523.50
531.00
531.00
+0.95%
898,257
0.93
Sep 02, 2025
544.50
547.00
524.00
526.00
526.00
-3.13%
806,951
0.84
Sep 01, 2025
527.50
544.00
525.00
543.00
543.00
+2.94%
868,541
0.90
Aug 29, 2025
548.00
549.00
527.50
527.50
527.50
-3.74%
1,807,167
1.93
Aug 28, 2025
545.00
550.00
541.50
548.00
548.00
+0.68%
732,439
0.78
Aug 27, 2025
555.00
563.00
548.50
555.50
544.30
+1.97%
820,859
0.88
Aug 26, 2025
552.50
558.00
549.00
556.00
544.79
+1.97%
1,120,651
1.20
Aug 22, 2025
547.50
556.50
542.50
556.50
545.28
+3.93%
589,207
0.63
Aug 21, 2025
554.00
554.00
541.50
546.50
535.48
+1.96%
695,683
0.75
Aug 20, 2025
540.50
548.00
515.50
547.00
535.97
+2.24%
2,789,665
3.10
Aug 19, 2025
557.00
557.00
546.00
546.00
534.99
+0.67%
834,080
0.93
Aug 18, 2025
565.00
565.00
549.00
553.50
542.34
+2.06%
785,707
0.88
Aug 15, 2025
569.50
569.50
551.00
553.50
542.34
+0.51%
531,756
0.59
Aug 14, 2025
564.50
569.50
559.00
562.00
550.67
+1.34%
504,373
0.56
Aug 13, 2025
562.00
568.50
562.00
566.00
554.59
+1.97%
409,431
0.45
Aug 12, 2025
565.00
568.50
560.00
566.50
555.08
+2.42%
633,977
0.69
Aug 11, 2025
555.00
564.50
555.00
564.50
553.12
+3.71%
954,440
1.04
Aug 08, 2025
562.00
562.00
554.00
555.50
544.30
+1.42%
706,085
0.77
Aug 07, 2025
560.00
563.00
557.00
559.00
547.73
+2.06%
632,943
0.69
Aug 06, 2025
564.50
564.50
557.50
559.00
547.73
+2.42%
1,545,171
1.71
Aug 05, 2025
555.00
564.00
555.00
557.00
545.77
+1.69%
603,081
0.67
Aug 04, 2025
551.00
559.00
549.50
559.00
547.73
+3.82%
609,857
0.67
Aug 01, 2025
550.00
555.50
544.00
549.50
538.42
+0.86%
435,373
0.47
Jul 31, 2025
564.50
564.50
552.00
556.00
544.79
+2.61%
2,064,597
2.26
Jul 30, 2025
543.00
553.50
543.00
553.00
541.85
+3.56%
679,487
0.72
Jul 29, 2025
551.50
555.00
544.50
545.00
534.01
+1.04%
1,343,486
1.43
Jul 28, 2025
563.50
564.00
550.00
550.50
539.40
+0.33%
1,033,280
1.11
Jul 25, 2025
556.50
561.00
555.00
560.00
548.71
+2.61%
1,138,068
1.22
Jul 24, 2025
567.00
570.50
555.29
557.00
545.77
+1.24%
2,511,133
2.79
Rows: