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 | 8.6 | 2.05938697318 | 417.6 | 430.6 | 411.2 | 818719 | 421.09900444 | DE |
| 4 | 32 | 8.11770674784 | 394.2 | 431.8 | 390.4 | 739428 | 417.76840314 | DE |
| 12 | 16.2 | 3.9512195122 | 410 | 435.2 | 355.8 | 785402 | 401.12955848 | DE |
| 26 | 30.6 | 7.7350859454 | 395.6 | 435.2 | 343.8 | 927425 | 385.3229524 | DE |
| 52 | 1.2 | 0.282352941176 | 425 | 533 | 324.8 | 1001466 | 405.35170461 | DE |
| 156 | -73.8 | -14.76 | 500 | 608 | 277.2 | 1229061 | 438.5163759 | DE |
| 260 | 5.6 | 1.33143128864 | 420.6 | 608 | 155.3 | 1129206 | 420.58487854 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 424 | 5 | 1.19 | 419 | 427 | 416.6 | 1669380 |
| 1740418200 | 419 | -2 | -0.48 | 411.2 | 422 | 411.2 | 668649 |
| 1740159000 | 421 | 1.2 | 0.29 | 422.2 | 424.4 | 419 | 767223 |
| 1740072600 | 419.8 | 5.2 | 1.25 | 415 | 420.2 | 414.6 | 588429 |
| 1739986200 | 414.6 | -3.2 | -0.77 | 417.6 | 420.8 | 413.4 | 399913 |
| 1739899800 | 417.8 | 0.2 | 0.05 | 420 | 421 | 416.8 | 1047426 |
| 1739813400 | 417.6 | -2.2 | -0.52 | 420.4 | 424.4 | 416.6 | 722808 |
| 1739554200 | 419.8 | 4.8 | 1.16 | 417.2 | 424 | 414.8 | 774119 |
| 1739467800 | 415 | 2.2 | 0.53 | 410.6 | 418 | 410 | 769864 |
| 1739381400 | 412.8 | -10.6 | -2.50 | 425.6 | 426 | 409.6 | 783150 |
| 1739295000 | 423.4 | 0.4 | 0.09 | 426 | 426 | 421.2 | 383927 |
| 1739208600 | 423 | 1.2 | 0.28 | 420.8 | 426 | 420.8 | 551381 |
| 1738949400 | 421.8 | -2 | -0.47 | 415.4 | 431.8 | 415.4 | 345976 |
| 1738863000 | 423.8 | 14.8 | 3.62 | 408.8 | 424.2 | 408.6 | 1731963 |
| 1738776600 | 409 | 2 | 0.49 | 406 | 415 | 405.6 | 828649 |
| 1738690200 | 407 | -1.6 | -0.39 | 404.6 | 410.2 | 403.8 | 494775 |
| 1738603800 | 408.6 | -12.8 | -3.04 | 412.8 | 413.6 | 404.2 | 422101 |
| 1738344600 | 421.4 | 17.8 | 4.41 | 403.8 | 422 | 403 | 1016198 |
| 1738258200 | 403.6 | 4.2 | 1.05 | 390.4 | 405.2 | 390.4 | 452359 |
| 1738171800 | 399.4 | 1 | 0.25 | 394.2 | 403.2 | 394.2 | 370273 |
| 1738085400 | 398.4 | 8.4 | 2.15 | 390 | 401.4 | 384.4 | 786904 |
| 1737999000 | 390 | -1 | -0.26 | 390 | 393.2 | 378.4 | 817663 |
| 1737739800 | 391 | -2.6 | -0.66 | 390 | 395.4 | 390 | 386595 |
| 1737653400 | 393.6 | -4.8 | -1.20 | 397.2 | 397.4 | 389.2 | 363009 |
| 1737567000 | 398.4 | 2 | 0.50 | 395 | 403 | 395 | 505819 |
| 1737480600 | 396.4 | 4.8 | 1.23 | 392 | 398.4 | 390.2 | 266379 |
| 1737394200 | 391.6 | 4 | 1.03 | 393.4 | 393.4 | 385 | 938754 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
