Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,153.09 +1,023.89 (+1.57%) CMC Crypto 200
1,376.73 -5.93 (-0.43%)
OSB Group Plc (OSB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:40PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 449.80 | 456.20 | 449.80 | 454.80 | 454.80 | 68,871 |
| 19 Jun 2024 | 449.20 | 458.20 | 446.80 | 455.60 | 455.60 | 565,244 |
| 18 Jun 2024 | 447.80 | 457.80 | 440.20 | 452.60 | 452.60 | 431,576 |
| 17 Jun 2024 | 445.40 | 448.80 | 437.20 | 446.20 | 446.20 | 506,705 |
| 14 Jun 2024 | 456.40 | 456.40 | 431.20 | 444.00 | 444.00 | 601,343 |
| 13 Jun 2024 | 457.80 | 467.20 | 444.40 | 444.40 | 444.40 | 664,043 |
| 12 Jun 2024 | 449.00 | 470.20 | 448.00 | 470.20 | 470.20 | 849,125 |
| 11 Jun 2024 | 453.40 | 462.20 | 448.00 | 451.80 | 451.80 | 868,156 |
| 10 Jun 2024 | 449.60 | 461.40 | 446.00 | 454.00 | 454.00 | 453,983 |
| 07 Jun 2024 | 464.40 | 468.80 | 453.60 | 458.60 | 458.60 | 654,340 |
| 06 Jun 2024 | 468.40 | 472.60 | 464.20 | 465.60 | 465.60 | 536,688 |
| 05 Jun 2024 | 465.00 | 479.74 | 464.20 | 464.20 | 464.20 | 1,402,478 |
| 04 Jun 2024 | 471.80 | 480.39 | 468.40 | 469.40 | 469.40 | 429,158 |
| 03 Jun 2024 | 470.00 | 478.80 | 466.00 | 478.80 | 478.80 | 596,357 |
| 31 May 2024 | 477.40 | 477.40 | 457.80 | 464.00 | 464.00 | 1,280,442 |
| 30 May 2024 | 460.00 | 473.40 | 453.13 | 468.00 | 468.00 | 746,386 |
| 29 May 2024 | 472.60 | 478.40 | 458.80 | 458.80 | 458.80 | 687,842 |
| 28 May 2024 | 476.60 | 482.60 | 466.00 | 471.40 | 471.40 | 840,905 |
| 24 May 2024 | 461.00 | 477.20 | 460.00 | 474.20 | 474.20 | 472,321 |
| 23 May 2024 | 474.40 | 474.40 | 467.00 | 468.20 | 468.20 | 603,940 |
| 22 May 2024 | 470.40 | 472.20 | 460.00 | 463.80 | 463.80 | 776,890 |
| 21 May 2024 | 471.20 | 476.20 | 466.80 | 472.20 | 472.20 | 838,909 |
| 20 May 2024 | 471.60 | 480.60 | 463.54 | 473.00 | 473.00 | 704,398 |
| 17 May 2024 | 467.00 | 470.40 | 461.40 | 464.00 | 464.00 | 4,334,983 |
| 16 May 2024 | 452.80 | 467.80 | 445.80 | 467.40 | 467.40 | 1,305,526 |
| 15 May 2024 | 444.40 | 457.22 | 440.40 | 451.00 | 451.00 | 470,794 |
| 14 May 2024 | 443.60 | 455.40 | 443.60 | 448.80 | 448.80 | 388,136 |
| 13 May 2024 | 464.00 | 470.20 | 448.40 | 451.00 | 451.00 | 608,435 |
| 10 May 2024 | 459.60 | 465.40 | 451.60 | 464.00 | 464.00 | 607,929 |
| 09 May 2024 | 448.20 | 460.00 | 446.60 | 457.20 | 457.20 | 661,724 |
| 08 May 2024 | 433.20 | 458.80 | 432.60 | 451.60 | 451.60 | 2,150,118 |
| 07 May 2024 | 436.20 | 436.20 | 427.80 | 429.00 | 429.00 | 672,358 |
| 03 May 2024 | 402.40 | 429.20 | 402.40 | 426.40 | 426.40 | 1,549,400 |
| 02 May 2024 | 417.20 | 417.20 | 405.94 | 413.80 | 413.80 | 629,364 |
| 01 May 2024 | 402.80 | 415.40 | 399.60 | 410.00 | 410.00 | 620,583 |
| 30 Apr 2024 | 415.20 | 424.00 | 410.40 | 410.60 | 410.60 | 606,468 |
| 29 Apr 2024 | 404.00 | 418.40 | 395.60 | 418.40 | 418.40 | 540,093 |
| 26 Apr 2024 | 405.60 | 408.80 | 397.00 | 404.00 | 404.00 | 1,378,273 |
| 25 Apr 2024 | 384.40 | 401.00 | 384.40 | 394.20 | 394.20 | 1,057,768 |
| 24 Apr 2024 | 382.20 | 394.40 | 382.20 | 392.40 | 392.40 | 755,449 |
| 23 Apr 2024 | 378.60 | 395.60 | 378.60 | 389.60 | 389.60 | 774,127 |
| 22 Apr 2024 | 384.00 | 392.60 | 374.00 | 385.40 | 385.40 | 612,326 |
| 19 Apr 2024 | 381.80 | 382.80 | 375.40 | 379.40 | 379.40 | 407,760 |
| 18 Apr 2024 | 378.60 | 385.20 | 378.29 | 381.80 | 381.80 | 892,476 |
| 17 Apr 2024 | 374.80 | 385.60 | 371.60 | 376.20 | 376.20 | 635,938 |
| 16 Apr 2024 | 372.20 | 381.60 | 370.40 | 374.00 | 374.00 | 1,209,391 |
| 15 Apr 2024 | 374.00 | 383.00 | 372.00 | 378.80 | 378.80 | 1,050,515 |
| 12 Apr 2024 | 383.80 | 385.00 | 371.80 | 371.80 | 371.80 | 961,619 |
| 11 Apr 2024 | 387.60 | 391.20 | 374.60 | 380.80 | 380.80 | 2,641,436 |
| 10 Apr 2024 | 371.60 | 394.35 | 367.60 | 390.00 | 390.00 | 2,154,472 |
| 09 Apr 2024 | 365.00 | 373.28 | 363.60 | 371.20 | 371.20 | 1,609,118 |
| 08 Apr 2024 | 358.20 | 374.20 | 354.80 | 366.20 | 366.20 | 1,053,407 |
| 05 Apr 2024 | 362.40 | 368.00 | 354.95 | 358.20 | 358.20 | 865,925 |
| 04 Apr 2024 | 360.80 | 369.09 | 360.20 | 365.60 | 365.60 | 1,963,514 |
| 04 Apr 2024 | 21.8 Dividend | |||||
| 03 Apr 2024 | 370.60 | 382.98 | 368.40 | 378.60 | 356.80 | 1,010,086 |
| 02 Apr 2024 | 385.80 | 390.80 | 370.40 | 371.00 | 349.64 | 1,216,681 |
| 28 Mar 2024 | 370.40 | 378.80 | 370.40 | 377.40 | 355.67 | 776,447 |
| 27 Mar 2024 | 368.80 | 380.00 | 368.80 | 376.80 | 355.10 | 823,857 |
| 26 Mar 2024 | 367.00 | 379.00 | 367.00 | 378.60 | 356.80 | 1,507,203 |
| 25 Mar 2024 | 368.00 | 372.80 | 365.40 | 369.80 | 348.51 | 769,915 |
| 22 Mar 2024 | 375.80 | 383.00 | 366.20 | 366.20 | 345.11 | 1,317,480 |
| 21 Mar 2024 | 375.80 | 385.20 | 371.40 | 381.40 | 359.44 | 1,761,401 |
| 20 Mar 2024 | 377.00 | 382.80 | 366.80 | 370.40 | 349.07 | 3,156,960 |
| 19 Mar 2024 | 386.00 | 394.00 | 377.40 | 377.40 | 355.67 | 2,594,364 |
| 18 Mar 2024 | 391.20 | 396.40 | 377.20 | 392.60 | 369.99 | 1,422,656 |
| 15 Mar 2024 | 385.60 | 406.00 | 380.00 | 388.40 | 366.04 | 6,698,998 |
| 14 Mar 2024 | 350.00 | 394.00 | 324.80 | 387.20 | 364.90 | 5,995,149 |
| 13 Mar 2024 | 475.00 | 475.00 | 461.00 | 461.00 | 434.46 | 690,124 |
| 12 Mar 2024 | 462.80 | 470.20 | 458.20 | 465.60 | 438.79 | 641,266 |
| 11 Mar 2024 | 477.00 | 480.00 | 456.00 | 462.20 | 435.59 | 643,870 |
| 08 Mar 2024 | 481.80 | 481.80 | 462.20 | 467.40 | 440.49 | 409,942 |
| 07 Mar 2024 | 466.80 | 493.80 | 462.09 | 468.40 | 441.43 | 1,884,337 |
| 06 Mar 2024 | 447.40 | 458.80 | 445.20 | 458.80 | 432.38 | 930,916 |
| 05 Mar 2024 | 437.60 | 451.60 | 434.40 | 448.00 | 422.20 | 1,019,008 |
| 04 Mar 2024 | 433.60 | 447.00 | 433.60 | 439.60 | 414.29 | 628,411 |
| 01 Mar 2024 | 420.00 | 437.60 | 419.60 | 433.80 | 408.82 | 531,589 |
| 29 Feb 2024 | 423.00 | 425.20 | 416.00 | 416.00 | 392.05 | 685,574 |
| 28 Feb 2024 | 437.40 | 437.40 | 412.20 | 419.60 | 395.44 | 407,475 |
| 27 Feb 2024 | 418.60 | 430.60 | 418.60 | 425.80 | 401.28 | 261,627 |
| 26 Feb 2024 | 425.00 | 430.00 | 425.00 | 429.20 | 404.49 | 235,807 |
| 23 Feb 2024 | 426.00 | 430.00 | 424.20 | 429.00 | 404.30 | 351,701 |
| 22 Feb 2024 | 425.00 | 439.20 | 425.00 | 429.20 | 404.49 | 273,602 |
| 21 Feb 2024 | 417.00 | 434.40 | 417.00 | 433.60 | 408.63 | 508,105 |
| 20 Feb 2024 | 419.60 | 429.20 | 417.80 | 426.40 | 401.85 | 690,845 |
| 19 Feb 2024 | 417.00 | 428.20 | 413.80 | 420.40 | 396.19 | 632,008 |
| 16 Feb 2024 | 408.60 | 420.70 | 408.60 | 419.60 | 395.44 | 615,820 |
| 15 Feb 2024 | 419.60 | 426.60 | 413.40 | 415.00 | 391.10 | 625,008 |
| 14 Feb 2024 | 422.00 | 427.40 | 411.60 | 420.00 | 395.82 | 264,233 |
| 13 Feb 2024 | 425.60 | 431.00 | 413.00 | 420.60 | 396.38 | 700,230 |
| 12 Feb 2024 | 421.20 | 431.20 | 421.20 | 428.60 | 403.92 | 484,206 |
| 09 Feb 2024 | 417.80 | 431.60 | 417.80 | 424.80 | 400.34 | 311,609 |
| 08 Feb 2024 | 439.00 | 441.80 | 427.20 | 429.40 | 404.67 | 417,822 |
| 07 Feb 2024 | 433.00 | 441.20 | 426.40 | 426.40 | 401.85 | 368,495 |
| 06 Feb 2024 | 423.80 | 432.80 | 418.40 | 428.00 | 403.36 | 370,322 |
| 05 Feb 2024 | 442.00 | 445.40 | 423.80 | 423.80 | 399.40 | 995,877 |
| 02 Feb 2024 | 448.20 | 448.60 | 437.80 | 442.60 | 417.11 | 402,491 |
| 01 Feb 2024 | 450.00 | 452.00 | 436.80 | 438.00 | 412.78 | 717,406 |
| 31 Jan 2024 | 442.20 | 459.20 | 442.20 | 450.20 | 424.28 | 1,383,311 |
| 30 Jan 2024 | 447.00 | 453.20 | 441.40 | 444.80 | 419.19 | 356,207 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.