OSB Group Plc (OSB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:10PM BST. Market open.
Time Period:
Sept 30, 2023 - Sept 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2024 | 397.80 | 397.80 | 384.60 | 390.80 | 390.80 | 441,343 |
| Sept 27, 2024 | 394.00 | 394.00 | 385.20 | 391.00 | 391.00 | 658,624 |
| Sept 26, 2024 | 390.40 | 392.00 | 384.20 | 386.00 | 386.00 | 858,604 |
| Sept 25, 2024 | 383.20 | 388.60 | 380.40 | 381.20 | 381.20 | 1,609,450 |
| Sept 24, 2024 | 388.00 | 388.00 | 378.20 | 383.00 | 383.00 | 908,674 |
| Sept 23, 2024 | 387.00 | 387.00 | 372.80 | 380.00 | 380.00 | 685,272 |
| Sept 20, 2024 | 380.00 | 385.60 | 377.40 | 378.80 | 378.80 | 3,685,993 |
| Sept 19, 2024 | 388.40 | 389.20 | 380.20 | 384.00 | 384.00 | 830,765 |
| Sept 18, 2024 | 389.80 | 389.80 | 377.60 | 382.80 | 382.80 | 732,301 |
| Sept 17, 2024 | 389.60 | 393.60 | 379.80 | 380.00 | 380.00 | 1,141,390 |
| Sept 16, 2024 | 384.80 | 390.20 | 376.40 | 390.20 | 390.20 | 747,936 |
| Sept 13, 2024 | 384.40 | 388.20 | 380.60 | 385.00 | 385.00 | 711,351 |
| Sept 12, 2024 | 376.00 | 386.40 | 368.00 | 384.60 | 384.60 | 1,259,999 |
| Sept 11, 2024 | 377.00 | 378.00 | 371.20 | 375.00 | 375.00 | 1,352,809 |
| Sept 10, 2024 | 370.00 | 377.40 | 369.60 | 372.40 | 372.40 | 1,019,821 |
| Sept 09, 2024 | 368.40 | 373.16 | 366.40 | 370.80 | 370.80 | 1,256,715 |
| Sept 06, 2024 | 376.00 | 378.00 | 365.00 | 366.20 | 366.20 | 865,417 |
| Sept 05, 2024 | 375.20 | 380.60 | 372.40 | 376.00 | 376.00 | 745,016 |
| Sept 04, 2024 | 365.00 | 376.00 | 362.20 | 376.00 | 376.00 | 2,235,127 |
| Sept 03, 2024 | 368.60 | 370.23 | 362.20 | 368.00 | 368.00 | 1,758,590 |
| Sept 02, 2024 | 372.40 | 375.00 | 362.20 | 365.60 | 365.60 | 2,648,559 |
| Aug 30, 2024 | 368.00 | 373.80 | 367.00 | 369.00 | 369.00 | 1,439,449 |
| Aug 29, 2024 | 377.20 | 383.60 | 366.80 | 370.00 | 370.00 | 1,548,062 |
| Aug 28, 2024 | 387.40 | 390.00 | 370.80 | 373.60 | 373.60 | 3,328,554 |
| Aug 27, 2024 | 395.60 | 395.60 | 384.80 | 389.00 | 389.00 | 1,398,664 |
| Aug 23, 2024 | 389.00 | 396.10 | 380.40 | 388.40 | 388.40 | 1,047,308 |
| Aug 22, 2024 | 394.00 | 399.00 | 381.52 | 384.80 | 384.80 | 2,509,747 |
| Aug 22, 2024 | 10.7 Dividend | |||||
| Aug 21, 2024 | 383.40 | 405.80 | 383.40 | 400.00 | 389.30 | 1,695,961 |
| Aug 20, 2024 | 383.80 | 392.60 | 382.40 | 383.40 | 373.14 | 1,133,574 |
| Aug 19, 2024 | 375.60 | 392.21 | 372.20 | 384.40 | 374.12 | 2,453,271 |
| Aug 16, 2024 | 402.20 | 402.20 | 386.80 | 386.80 | 376.45 | 3,836,133 |
| Aug 15, 2024 | 440.00 | 444.60 | 385.00 | 393.40 | 382.88 | 8,676,589 |
| Aug 14, 2024 | 489.20 | 489.20 | 476.00 | 484.20 | 471.25 | 1,630,371 |
| Aug 13, 2024 | 475.40 | 482.60 | 470.60 | 477.00 | 464.24 | 494,798 |
| Aug 12, 2024 | 494.00 | 494.00 | 480.00 | 480.00 | 467.16 | 511,777 |
| Aug 09, 2024 | 474.20 | 492.20 | 474.20 | 481.40 | 468.52 | 440,109 |
| Aug 08, 2024 | 479.00 | 486.40 | 475.80 | 480.40 | 467.55 | 392,049 |
| Aug 07, 2024 | 485.00 | 491.80 | 481.80 | 487.40 | 474.36 | 511,169 |
| Aug 06, 2024 | 470.00 | 487.20 | 470.00 | 482.20 | 469.30 | 1,373,743 |
| Aug 05, 2024 | 475.20 | 485.80 | 461.80 | 475.00 | 462.29 | 1,315,971 |
| Aug 02, 2024 | 503.50 | 504.50 | 485.40 | 490.00 | 476.89 | 714,827 |
| Aug 01, 2024 | 516.00 | 522.50 | 501.50 | 501.50 | 488.08 | 786,175 |
| Jul 31, 2024 | 505.50 | 522.50 | 505.50 | 516.00 | 502.20 | 500,117 |
| Jul 30, 2024 | 514.00 | 524.00 | 507.50 | 512.50 | 498.79 | 732,685 |
| Jul 29, 2024 | 528.00 | 533.50 | 514.50 | 514.50 | 500.74 | 481,843 |
| Jul 26, 2024 | 505.00 | 532.00 | 496.80 | 527.50 | 513.39 | 711,780 |
| Jul 25, 2024 | 505.00 | 505.50 | 493.43 | 505.00 | 491.49 | 411,736 |
| Jul 24, 2024 | 494.80 | 506.50 | 489.60 | 504.00 | 490.52 | 497,909 |
| Jul 23, 2024 | 497.00 | 498.40 | 486.20 | 498.40 | 485.07 | 348,809 |
| Jul 22, 2024 | 477.80 | 494.80 | 476.40 | 491.40 | 478.26 | 521,556 |
| Jul 19, 2024 | 489.80 | 489.80 | 476.00 | 484.00 | 471.05 | 256,686 |
| Jul 18, 2024 | 484.20 | 492.60 | 481.20 | 485.00 | 472.03 | 1,043,511 |
| Jul 17, 2024 | 490.20 | 491.80 | 474.20 | 481.80 | 468.91 | 429,580 |
| Jul 16, 2024 | 480.00 | 485.60 | 477.00 | 482.60 | 469.69 | 639,128 |
| Jul 15, 2024 | 488.60 | 488.60 | 473.80 | 480.80 | 467.94 | 1,060,964 |
| Jul 12, 2024 | 489.80 | 491.80 | 477.60 | 478.20 | 465.41 | 550,696 |
| Jul 11, 2024 | 496.80 | 497.40 | 474.80 | 484.20 | 471.25 | 473,534 |
| Jul 10, 2024 | 474.00 | 489.60 | 465.60 | 487.40 | 474.36 | 870,367 |
| Jul 09, 2024 | 479.60 | 486.80 | 464.80 | 470.60 | 458.01 | 1,290,544 |
| Jul 08, 2024 | 486.00 | 486.00 | 472.60 | 486.00 | 473.00 | 548,251 |
| Jul 05, 2024 | 467.00 | 479.45 | 461.60 | 478.40 | 465.60 | 825,589 |
| Jul 04, 2024 | 465.20 | 468.80 | 461.40 | 463.00 | 450.61 | 516,006 |
| Jul 03, 2024 | 434.80 | 462.00 | 434.80 | 462.00 | 449.64 | 977,424 |
| Jul 02, 2024 | 425.40 | 445.00 | 425.40 | 439.20 | 427.45 | 471,956 |
| Jul 01, 2024 | 433.60 | 439.20 | 425.40 | 431.40 | 419.86 | 527,612 |
| Jun 28, 2024 | 432.60 | 442.80 | 428.60 | 428.60 | 417.13 | 785,314 |
| Jun 27, 2024 | 443.20 | 447.80 | 437.20 | 438.00 | 426.28 | 514,244 |
| Jun 26, 2024 | 435.00 | 450.20 | 433.00 | 444.20 | 432.32 | 731,978 |
| Jun 25, 2024 | 442.20 | 453.20 | 438.60 | 438.60 | 426.87 | 391,828 |
| Jun 24, 2024 | 450.60 | 453.80 | 439.20 | 453.00 | 440.88 | 761,111 |
| Jun 21, 2024 | 448.40 | 452.20 | 438.40 | 442.00 | 430.18 | 1,311,239 |
| Jun 20, 2024 | 449.80 | 456.20 | 446.40 | 449.00 | 436.99 | 516,001 |
| Jun 19, 2024 | 449.20 | 458.20 | 446.80 | 455.60 | 443.41 | 565,244 |
| Jun 18, 2024 | 447.80 | 457.80 | 440.20 | 452.60 | 440.49 | 431,576 |
| Jun 17, 2024 | 445.40 | 448.80 | 437.20 | 446.20 | 434.26 | 506,705 |
| Jun 14, 2024 | 456.40 | 456.40 | 431.20 | 444.00 | 432.12 | 601,343 |
| Jun 13, 2024 | 457.80 | 467.20 | 444.40 | 444.40 | 432.51 | 664,043 |
| Jun 12, 2024 | 449.00 | 470.20 | 448.00 | 470.20 | 457.62 | 849,125 |
| Jun 11, 2024 | 453.40 | 462.20 | 448.00 | 451.80 | 439.71 | 868,156 |
| Jun 10, 2024 | 449.60 | 461.40 | 446.00 | 454.00 | 441.86 | 453,983 |
| Jun 07, 2024 | 464.40 | 468.80 | 453.60 | 458.60 | 446.33 | 654,340 |
| Jun 06, 2024 | 468.40 | 472.60 | 464.20 | 465.60 | 453.15 | 536,688 |
| Jun 05, 2024 | 465.00 | 479.74 | 464.20 | 464.20 | 451.78 | 1,402,478 |
| Jun 04, 2024 | 471.80 | 480.39 | 468.40 | 469.40 | 456.84 | 429,158 |
| Jun 03, 2024 | 470.00 | 478.80 | 466.00 | 478.80 | 465.99 | 596,357 |
| May 31, 2024 | 477.40 | 477.40 | 457.80 | 464.00 | 451.59 | 1,280,442 |
| May 30, 2024 | 460.00 | 473.40 | 453.13 | 468.00 | 455.48 | 746,386 |
| May 29, 2024 | 472.60 | 478.40 | 458.80 | 458.80 | 446.53 | 687,842 |
| May 28, 2024 | 476.60 | 482.60 | 466.00 | 471.40 | 458.79 | 840,905 |
| May 24, 2024 | 461.00 | 477.20 | 460.00 | 474.20 | 461.52 | 472,321 |
| May 23, 2024 | 474.40 | 474.40 | 467.00 | 468.20 | 455.68 | 603,940 |
| May 22, 2024 | 470.40 | 472.20 | 460.00 | 463.80 | 451.39 | 776,890 |
| May 21, 2024 | 471.20 | 476.20 | 466.80 | 472.20 | 459.57 | 838,909 |
| May 20, 2024 | 471.60 | 480.60 | 463.54 | 473.00 | 460.35 | 704,398 |
| May 17, 2024 | 467.00 | 470.40 | 461.40 | 464.00 | 451.59 | 4,334,983 |
| May 16, 2024 | 452.80 | 467.80 | 445.80 | 467.40 | 454.90 | 1,305,526 |
| May 15, 2024 | 444.40 | 457.22 | 440.40 | 451.00 | 438.94 | 470,794 |
| May 14, 2024 | 443.60 | 455.40 | 443.60 | 448.80 | 436.79 | 388,136 |
| May 13, 2024 | 464.00 | 470.20 | 448.40 | 451.00 | 438.94 | 608,435 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.