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

OSB Group PLC (OSB) Historical Prices

Compare
192 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 23, 2025
552.00
555.00
547.50
553.50
553.50
+0.64%
1,382,624
1.73
Oct 22, 2025
542.00
552.50
537.50
550.00
550.00
+2.42%
1,017,460
1.23
Oct 21, 2025
541.00
546.50
537.00
537.00
537.00
-0.46%
482,376
0.59
Oct 20, 2025
540.50
549.50
539.50
539.50
539.50
+0.47%
508,609
0.62
Oct 17, 2025
541.50
544.00
529.50
537.00
537.00
-1.56%
698,727
0.85
Oct 16, 2025
557.00
560.00
544.50
545.50
545.50
-1.80%
556,818
0.68
Oct 15, 2025
564.50
565.00
553.50
555.50
555.50
-1.24%
479,402
0.58
Oct 14, 2025
559.00
563.00
554.00
562.50
562.50
+0.36%
373,096
0.45
Oct 13, 2025
554.00
564.00
552.31
560.50
560.50
+1.63%
344,101
0.40
Oct 10, 2025
554.50
560.00
550.50
551.50
551.50
-1.43%
477,052
0.56
Oct 09, 2025
565.50
565.50
553.50
559.50
559.50
+0.81%
415,200
0.49
Oct 08, 2025
561.00
561.50
554.50
555.00
555.00
+0.18%
892,262
1.05
Oct 07, 2025
553.00
559.50
552.00
554.00
554.00
+0.09%
403,556
0.47
Oct 06, 2025
565.50
565.50
553.50
553.50
553.50
-1.60%
737,284
0.82
Oct 03, 2025
565.50
565.50
559.50
562.50
562.50
+0.63%
580,753
0.65
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
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