Osb Group Plc (OSB)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.8 | 3.15845824411 | 373.6 | 393.4 | 357.8 | 1148438 | 374.936003 | DE |
| 4 | -4.6 | -1.17948717949 | 390 | 405.6 | 355.8 | 848625 | 379.11456298 | DE |
| 12 | 10.4 | 2.77333333333 | 375 | 435.2 | 343.8 | 896177 | 381.32643689 | DE |
| 26 | -92.4 | -19.3386354123 | 477.8 | 533 | 343.8 | 1064334 | 392.12194699 | DE |
| 52 | -14.8 | -3.69815092454 | 400.2 | 533 | 324.8 | 1011983 | 406.76263172 | DE |
| 156 | -201.1 | -34.2881500426 | 586.5 | 608 | 277.2 | 1235608 | 441.90032728 | DE |
| 260 | -27 | -6.54704170708 | 412.4 | 608 | 155.3 | 1132708 | 420.95273987 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 387.6 | 1.6 | 0.41 | 389.4 | 392 | 385.6 | 610054 |
| 1737048600 | 386 | -2 | -0.52 | 392 | 392 | 382 | 820831 |
| 1736962200 | 388 | 22 | 6.01 | 374.8 | 388 | 374.8 | 974835 |
| 1736875800 | 366 | -0.4 | -0.11 | 367.4 | 370 | 357.8 | 2656336 |
| 1736789400 | 366.4 | 2.4 | 0.66 | 373.6 | 373.6 | 361.8 | 680132 |
| 1736530200 | 364 | -6 | -1.62 | 375.6 | 376.6 | 363.8 | 773806 |
| 1736443800 | 370 | 6.2 | 1.70 | 365 | 375.2 | 355.8 | 1532287 |
| 1736357400 | 363.8 | -26.6 | -6.81 | 396 | 396 | 363.6 | 1593089 |
| 1736271000 | 390.4 | -3.2 | -0.81 | 390 | 395 | 387.8 | 1125564 |
| 1736184600 | 393.6 | -2.2 | -0.56 | 398 | 398.6 | 390.4 | 743586 |
| 1735925400 | 395.8 | -2.6 | -0.65 | 397.8 | 400.2 | 392.2 | 555397 |
| 1735839000 | 398.4 | -6.2 | -1.53 | 405 | 405.6 | 395.8 | 440749 |
| 1735666200 | 404.6 | 7.2 | 1.81 | 399 | 405.6 | 398 | 206404 |
| 1735579800 | 397.4 | 0.8 | 0.20 | 396 | 397.4 | 392.8 | 538243 |
| 1735320600 | 396.6 | 3.6 | 0.92 | 393 | 396.6 | 392.6 | 386288 |
| 1735061400 | 393 | 0 | 0.00 | 390 | 397.8 | 390 | 319322 |
| 1734975000 | 393 | 0.6 | 0.15 | 390 | 394.4 | 386.8 | 469703 |
| 1734715800 | 392.4 | -0.6 | -0.15 | 388.6 | 394.6 | 386.2 | 2156775 |
| 1734629400 | 393 | 1 | 0.26 | 385.6 | 394.2 | 381.6 | 1097549 |
| 1734543000 | 392 | -27.4 | -6.53 | 411.6 | 411.6 | 386.8 | 1685619 |
| 1734456600 | 419.4 | -14.6 | -3.36 | 428 | 434.2 | 419.4 | 749258 |
| 1734370200 | 434 | 3 | 0.70 | 428 | 435.2 | 428 | 337218 |
| 1734111000 | 431 | 3.2 | 0.75 | 423.6 | 432.2 | 423.6 | 353259 |
| 1734024600 | 427.8 | 7.2 | 1.71 | 422.6 | 432.6 | 421 | 1284385 |
| 1733938200 | 420.6 | -2.4 | -0.57 | 420 | 425 | 418.4 | 420850 |
| 1733851800 | 423 | -2.8 | -0.66 | 425 | 427 | 421.4 | 485794 |
| 1733765400 | 425.8 | 0.2 | 0.05 | 426.4 | 428.6 | 423.8 | 515049 |
| 1733506200 | 425.6 | 4.4 | 1.04 | 418.4 | 428.6 | 418.4 | 504158 |
| 1733419800 | 421.2 | 8.2 | 1.99 | 408.2 | 421.2 | 408.2 | 998898 |
| 1733333400 | 413 | 5 | 1.23 | 410 | 413.8 | 406 | 898812 |
| 1733247000 | 408 | 15 | 3.82 | 391.6 | 408.4 | 391.6 | 868395 |
| 1733160600 | 393 | -9.4 | -2.34 | 403.2 | 404 | 393 | 825828 |
| 1732901400 | 402.4 | 5.2 | 1.31 | 396.6 | 403.2 | 396 | 566708 |
| 1732815000 | 397.2 | 14 | 3.65 | 384.6 | 397.6 | 384.6 | 471235 |
| 1732728600 | 383.2 | -0.8 | -0.21 | 384 | 389 | 381.8 | 366930 |
| 1732642200 | 384 | -2.2 | -0.57 | 383.4 | 387.4 | 381.2 | 409392 |
| 1732555800 | 386.2 | 7.4 | 1.95 | 384 | 388.4 | 376.4 | 1203672 |
| 1732296600 | 378.8 | -3.2 | -0.84 | 381.2 | 385 | 377.2 | 549320 |
| 1732210200 | 382 | -0.4 | -0.10 | 378.8 | 383 | 378.8 | 244782 |
| 1732123800 | 382.4 | 2.2 | 0.58 | 373.6 | 382.4 | 373.6 | 373562 |
| 1732037400 | 380.2 | 0.2 | 0.05 | 380.4 | 383.8 | 372.6 | 463975 |
| 1731951000 | 380 | 6.6 | 1.77 | 373.8 | 380 | 373.8 | 668537 |
| 1731691800 | 373.4 | 4.4 | 1.19 | 366.2 | 377.8 | 366.2 | 1125371 |
| 1731605400 | 369 | 0.8 | 0.22 | 368.4 | 371.4 | 367.6 | 917924 |
| 1731519000 | 368.2 | -4.4 | -1.18 | 369 | 374.4 | 366.6 | 1032973 |
| 1731432600 | 372.6 | -7.2 | -1.90 | 376.8 | 380.6 | 370.6 | 671890 |
| 1731346200 | 379.8 | 9 | 2.43 | 377.6 | 381.4 | 371.4 | 539859 |
| 1731087000 | 370.8 | 4.2 | 1.15 | 360 | 371.4 | 360 | 1162467 |
| 1731000600 | 366.6 | 6.6 | 1.83 | 362.2 | 367.4 | 358.6 | 977173 |
| 1730914200 | 360 | 13.8 | 3.99 | 351.4 | 376.2 | 351.4 | 2437106 |
| 1730827800 | 346.2 | -5 | -1.42 | 349.2 | 354.4 | 343.8 | 1810669 |
| 1730741400 | 351.2 | -2.6 | -0.73 | 353.6 | 356.8 | 351.2 | 1167122 |
| 1730482200 | 353.8 | 0 | 0.00 | 357 | 358 | 348.6 | 1570318 |
| 1730395800 | 353.8 | -13.4 | -3.65 | 360.8 | 372.2 | 353.8 | 1717661 |
| 1730309400 | 367.2 | 7 | 1.94 | 358.6 | 378.4 | 358.6 | 1021403 |
| 1730223000 | 360.2 | -10.8 | -2.91 | 375 | 375 | 360.2 | 997587 |
| 1730136600 | 371 | -1.8 | -0.48 | 375 | 379 | 369.8 | 1005978 |
| 1729873800 | 372.8 | -4 | -1.06 | 381 | 381 | 372.8 | 894452 |
| 1729787400 | 376.8 | 4.6 | 1.24 | 382.6 | 382.6 | 375.6 | 990920 |
| 1729701000 | 372.2 | -6.6 | -1.74 | 388 | 388 | 372.2 | 941484 |
| 1729614600 | 378.8 | -0.2 | -0.05 | 386.8 | 386.8 | 372.6 | 814614 |
| 1729528200 | 379 | -9 | -2.32 | 395 | 395 | 377.6 | 723255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
