tiprankstipranks
Trending News
More News >
OSB Group PLC (GB:OSB)
LSE:OSB
UK Market

OSB Group PLC (OSB) Historical Prices

Compare
165 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
499.00
501.00
490.00
499.00
499.00
+1.22%
979,656
1.04
Jun 03, 2025
496.60
498.80
488.00
493.00
493.00
-0.32%
609,888
0.63
Jun 02, 2025
484.20
497.00
479.40
494.60
494.60
+1.27%
336,103
0.35
May 30, 2025
486.40
496.20
484.20
488.40
488.40
+0.33%
1,017,408
1.05
May 29, 2025
479.00
492.60
479.00
486.80
486.80
+0.29%
428,612
0.44
May 28, 2025
482.40
493.80
482.40
485.40
485.40
-0.12%
795,907
0.81
May 27, 2025
488.60
495.40
482.37
486.00
486.00
+0.75%
572,527
0.58
May 23, 2025
490.00
490.00
470.00
482.40
482.40
+0.21%
716,142
0.73
May 22, 2025
480.00
483.60
470.60
481.40
481.40
+0.54%
763,099
0.78
May 21, 2025
477.80
487.80
476.60
478.80
478.80
-1.12%
415,996
0.42
May 20, 2025
483.60
484.20
477.80
484.20
484.20
+0.87%
731,810
0.74
May 19, 2025
477.40
482.60
470.40
480.00
480.00
-0.04%
862,051
0.87
May 16, 2025
484.20
491.20
478.00
480.20
480.20
+0.13%
594,743
0.60
May 15, 2025
477.20
481.40
470.20
479.60
479.60
+1.48%
1,232,166
1.25
May 14, 2025
473.00
479.80
472.40
472.60
472.60
-0.08%
728,890
0.75
May 13, 2025
461.20
477.00
460.00
473.00
473.00
+1.42%
1,060,801
1.09
May 12, 2025
477.00
488.80
466.40
466.40
466.40
-3.28%
1,099,189
1.15
May 09, 2025
490.80
493.20
480.20
482.20
482.20
-1.07%
479,635
0.49
May 08, 2025
483.20
488.40
479.40
487.40
487.40
+1.75%
590,453
0.60
May 07, 2025
480.40
481.40
474.40
479.00
479.00
+0.34%
694,906
0.71
May 06, 2025
484.80
490.00
467.60
477.40
477.40
-0.75%
781,093
0.80
May 02, 2025
481.00
484.20
469.20
481.00
481.00
+0.29%
2,022,335
2.10
May 01, 2025
476.60
482.60
466.20
479.60
479.60
+1.18%
901,003
0.94
Apr 30, 2025
460.20
482.20
460.20
474.00
474.00
+1.11%
2,255,760
2.44
Apr 29, 2025
472.60
480.20
467.60
468.80
468.80
-0.17%
1,306,092
1.43
Apr 28, 2025
462.40
472.00
462.40
469.60
469.60
+1.65%
731,719
0.80
Apr 25, 2025
456.00
464.40
454.00
462.00
462.00
+1.54%
1,036,042
1.14
Apr 24, 2025
446.20
458.20
445.00
455.00
455.00
+1.34%
460,277
0.51
Apr 23, 2025
446.80
455.60
438.80
449.00
449.00
+2.18%
623,297
0.69
Apr 22, 2025
439.40
442.80
431.80
439.40
439.40
+0.55%
371,048
0.41
Apr 17, 2025
433.40
438.40
429.60
437.00
437.00
+1.16%
421,920
0.46
Apr 16, 2025
428.80
432.00
425.20
432.00
432.00
+0.33%
562,710
0.62
Apr 15, 2025
421.40
431.40
419.40
430.60
430.60
+2.67%
601,553
0.66
Apr 14, 2025
409.60
423.00
406.00
419.40
419.40
+3.35%
670,965
0.73
Apr 11, 2025
415.60
415.60
399.40
405.80
405.80
+0.10%
706,349
0.76
Apr 10, 2025
418.00
421.80
405.00
405.40
405.40
+3.31%
1,204,857
1.31
Apr 09, 2025
396.20
405.00
389.80
392.40
392.40
-3.87%
1,474,960
1.62
Apr 08, 2025
395.60
416.60
391.00
408.20
408.20
+4.40%
1,048,906
1.14
Apr 07, 2025
372.80
419.00
360.60
391.00
391.00
-0.46%
1,750,989
1.91
Apr 04, 2025
419.40
426.80
387.20
392.80
392.80
-7.10%
1,555,935
1.71
Apr 03, 2025
428.20
434.60
422.60
422.80
422.80
-3.21%
845,472
0.93
Apr 02, 2025
432.40
437.00
427.00
436.80
436.80
+0.74%
580,226
0.64
Apr 01, 2025
434.80
442.20
432.00
433.60
433.60
+1.03%
769,650
0.85
Mar 31, 2025
430.60
434.20
422.40
429.20
429.20
-1.42%
970,674
1.09
Mar 28, 2025
430.00
462.18
429.80
435.40
435.40
+0.60%
1,578,670
1.81
Mar 27, 2025
434.40
437.20
426.60
432.80
432.80
-0.35%
1,130,999
1.31
Mar 26, 2025
461.20
465.20
451.40
457.20
434.30
+4.68%
578,399
0.67
Mar 25, 2025
447.40
459.80
446.40
459.80
436.77
+8.48%
648,956
0.76
Mar 24, 2025
461.20
461.20
446.20
446.20
423.85
+2.43%
669,521
0.76
Mar 21, 2025
456.60
466.80
453.60
458.60
435.63
+5.14%
1,738,051
2.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis