OSB Group Plc (OSB.L) LSE

537.50

+2(+0.37%)

Updated at September 08 08:15AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025540.5535.5535.5542.5532.5506,002
September 04, 2025539.55375375415301.01M
September 03, 2025526.5531531534.5523.5898,256
September 02, 2025544.5526526547524806,951
September 01, 2025527.5543543544525868,540
August 29, 2025548527.5527.5549527.51.81M
August 28, 2025545548548550541.5732,438
August 27, 2025555555.5544.3563548.5820,859
August 26, 2025552.55565565585491.11M
August 22, 2025547.5556.5556.5556.5542.5589,207
August 21, 2025554546.5546.5554541.5695,682
August 20, 2025540.5547547548515.52.79M
August 19, 2025557546546557546834,079
August 18, 2025565553.5553.5565549785,625
August 15, 2025569.5553.5553.5569.5551531,756
August 14, 2025564.5562562569.5559504,372
August 13, 2025562566566568.5562409,431
August 12, 2025565566.5566.5568.5560633,977
August 11, 2025555564.5564.5564.5555954,439
August 08, 2025562555.5555.5562554706,085
August 07, 2025560559559563557632,942
August 06, 2025564.5559559564.5557.51.55M
August 05, 2025555557557564555603,080
August 04, 2025551559559559549.5609,857
August 01, 2025550549.5549.5555.5544435,303
July 31, 2025564.5556556564.55522.06M
July 30, 2025543553553553.5543679,487
July 29, 2025551.5545545555544.51.34M
July 28, 2025563.5550.5550.55645501.03M
July 25, 2025556.5560560561555979,118
July 24, 2025567557557570.5555.292.51M
July 23, 2025574.5561.5561.5574.5559.5481,525
July 22, 2025567561.5561.5571.5557.5451,411
July 21, 2025566.5570570570562.5614,758
July 18, 2025570564564570559439,186
July 17, 2025568.5560560568.5557633,713
July 16, 2025556563563568556653,740
July 15, 2025553.5562562569553.51.82M
July 14, 2025556.5561561562554579,196
July 11, 2025560.5557.5557.5563.75555552,619
July 10, 2025563562562566.5559561,832
July 09, 2025561559559563549.5972,863
July 08, 2025535.5553553554534.53.01M
July 07, 2025526.5535.5535.5538526.5740,481
July 04, 2025525.5526526532524.5336,210
July 03, 2025523.55325325325172.7M
July 02, 2025519516516526504.51.41M
July 01, 2025524517.5517.5527.55151.1M
June 30, 2025525.5522.5522.5528520718,258
June 27, 2025515526526527513823,889
June 26, 2025517.5515515522.37513.5542,180
June 25, 2025514514514515.55091.18M
June 24, 2025506.5512512514.5499.021.26M
June 23, 2025495498.6498.6499.6492.81.32M
June 20, 2025506496.74965084952.61M
June 19, 2025502492.8492.8503492.8478,982
June 18, 2025499.2502502504.5496640,162
June 17, 2025500498.8498.8503.5496.4751,854
June 16, 2025497498.4498.4505.5492.8480,730
June 13, 2025494495.6495.6497491.2438,246
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved