Singapore markets closed

OSB Group Plc (OSB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
444.00-0.40 (-0.09%)
At close: 04:35PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024456.40456.40431.20444.00444.00601,343
13 Jun 2024457.80467.20444.40444.40444.40664,043
12 Jun 2024449.00470.20448.00470.20470.20849,125
11 Jun 2024453.40462.20448.00451.80451.80868,156
10 Jun 2024449.60461.40446.00454.00454.00453,983
07 Jun 2024464.40468.80453.60458.60458.60654,340
06 Jun 2024468.40472.60464.20465.60465.60536,688
05 Jun 2024465.00479.74464.20464.20464.201,402,478
04 Jun 2024471.80480.39468.40469.40469.40429,158
03 Jun 2024470.00478.80466.00478.80478.80596,357
31 May 2024477.40477.40457.80464.00464.001,280,442
30 May 2024460.00473.40453.13468.00468.00746,386
29 May 2024472.60478.40458.80458.80458.80687,842
28 May 2024476.60482.60466.00471.40471.40840,905
24 May 2024461.00477.20460.00474.20474.20472,321
23 May 2024474.40474.40467.00468.20468.20603,940
22 May 2024470.40472.20460.00463.80463.80776,890
21 May 2024471.20476.20466.80472.20472.20838,909
20 May 2024471.60480.60463.54473.00473.00704,398
17 May 2024467.00470.40461.40464.00464.004,334,983
16 May 2024452.80467.80445.80467.40467.401,305,526
15 May 2024444.40457.22440.40451.00451.00470,794
14 May 2024443.60455.40443.60448.80448.80388,136
13 May 2024464.00470.20448.40451.00451.00608,435
10 May 2024459.60465.40451.60464.00464.00607,929
09 May 2024448.20460.00446.60457.20457.20661,724
08 May 2024433.20458.80432.60451.60451.602,150,118
07 May 2024436.20436.20427.80429.00429.00672,358
03 May 2024402.40429.20402.40426.40426.401,549,400
02 May 2024417.20417.20405.94413.80413.80629,364
01 May 2024402.80415.40399.60410.00410.00620,583
30 Apr 2024415.20424.00410.40410.60410.60606,468
29 Apr 2024404.00418.40395.60418.40418.40540,093
26 Apr 2024405.60408.80397.00404.00404.001,378,273
25 Apr 2024384.40401.00384.40394.20394.201,057,768
24 Apr 2024382.20394.40382.20392.40392.40755,449
23 Apr 2024378.60395.60378.60389.60389.60774,127
22 Apr 2024384.00392.60374.00385.40385.40612,326
19 Apr 2024381.80382.80375.40379.40379.40407,760
18 Apr 2024378.60385.20378.29381.80381.80892,476
17 Apr 2024374.80385.60371.60376.20376.20635,938
16 Apr 2024372.20381.60370.40374.00374.001,209,391
15 Apr 2024374.00383.00372.00378.80378.801,050,515
12 Apr 2024383.80385.00371.80371.80371.80961,619
11 Apr 2024387.60391.20374.60380.80380.802,641,436
10 Apr 2024371.60394.35367.60390.00390.002,154,472
09 Apr 2024365.00373.28363.60371.20371.201,609,118
08 Apr 2024358.20374.20354.80366.20366.201,053,407
05 Apr 2024362.40368.00354.95358.20358.20865,925
04 Apr 2024360.80369.09360.20365.60365.601,963,514
04 Apr 202421.8 Dividend
03 Apr 2024370.60382.98368.40378.60356.801,010,086
02 Apr 2024385.80390.80370.40371.00349.641,216,681
28 Mar 2024370.40378.80370.40377.40355.67776,447
27 Mar 2024368.80380.00368.80376.80355.10823,857
26 Mar 2024367.00379.00367.00378.60356.801,507,203
25 Mar 2024368.00372.80365.40369.80348.51769,915
22 Mar 2024375.80383.00366.20366.20345.111,317,480
21 Mar 2024375.80385.20371.40381.40359.441,761,401
20 Mar 2024377.00382.80366.80370.40349.073,156,960
19 Mar 2024386.00394.00377.40377.40355.672,594,364
18 Mar 2024391.20396.40377.20392.60369.991,422,656
15 Mar 2024385.60406.00380.00388.40366.046,698,998
14 Mar 2024350.00394.00324.80387.20364.905,995,149
13 Mar 2024475.00475.00461.00461.00434.46690,124
12 Mar 2024462.80470.20458.20465.60438.79641,266
11 Mar 2024477.00480.00456.00462.20435.59643,870
08 Mar 2024481.80481.80462.20467.40440.49409,942
07 Mar 2024466.80493.80462.09468.40441.431,884,337
06 Mar 2024447.40458.80445.20458.80432.38930,916
05 Mar 2024437.60451.60434.40448.00422.201,019,008
04 Mar 2024433.60447.00433.60439.60414.29628,411
01 Mar 2024420.00437.60419.60433.80408.82531,589
29 Feb 2024423.00425.20416.00416.00392.05685,574
28 Feb 2024437.40437.40412.20419.60395.44407,475
27 Feb 2024418.60430.60418.60425.80401.28261,627
26 Feb 2024425.00430.00425.00429.20404.49235,807
23 Feb 2024426.00430.00424.20429.00404.30351,701
22 Feb 2024425.00439.20425.00429.20404.49273,602
21 Feb 2024417.00434.40417.00433.60408.63508,105
20 Feb 2024419.60429.20417.80426.40401.85690,845
19 Feb 2024417.00428.20413.80420.40396.19632,008
16 Feb 2024408.60420.70408.60419.60395.44615,820
15 Feb 2024419.60426.60413.40415.00391.10625,008
14 Feb 2024422.00427.40411.60420.00395.82264,233
13 Feb 2024425.60431.00413.00420.60396.38700,230
12 Feb 2024421.20431.20421.20428.60403.92484,206
09 Feb 2024417.80431.60417.80424.80400.34311,609
08 Feb 2024439.00441.80427.20429.40404.67417,822
07 Feb 2024433.00441.20426.40426.40401.85368,495
06 Feb 2024423.80432.80418.40428.00403.36370,322
05 Feb 2024442.00445.40423.80423.80399.40995,877
02 Feb 2024448.20448.60437.80442.60417.11402,491
01 Feb 2024450.00452.00436.80438.00412.78717,406
31 Jan 2024442.20459.20442.20450.20424.281,383,311
30 Jan 2024447.00453.20441.40444.80419.19356,207
29 Jan 2024454.60454.60435.41446.40420.701,803,483
26 Jan 2024433.00445.00420.60445.00419.381,110,354
25 Jan 2024422.60434.60422.60430.80405.99313,876
24 Jan 2024429.40438.00427.20434.00409.01913,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...