OSB Group plc (OSB) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/10/2026 | 15:35:08 | 483.00p | 7,265 | £35,089.95 | Off-book | Buy | SI |
| 23/10/2026 | 15:35:08 | 483.00p | 192,874 | £931,581.42 | Exchange | Buy | UT |
| 23/10/2026 | 15:29:41 | 481.50p | 514 | £2,474.91 | Off-book | Sell | SI |
| 23/10/2026 | 15:29:38 | 481.20p | 2 | £9.62 | Off-book | Sell | SI |
| 23/10/2026 | 15:29:34 | 481.80p | 1 | £4.82 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:33 | 481.80p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:33 | 481.80p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:33 | 481.20p | 1 | £4.81 | Off-book | Sell | SI |
| 23/10/2026 | 15:29:03 | 481.80p | 14 | £67.45 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:02 | 481.40p | 2 | £9.63 | Off-book | Sell | OTC |
| 23/10/2026 | 15:27:09 | 481.60p | 88 | £423.81 | Exchange | Buy | AT |
| 23/10/2026 | 15:26:18 | 481.60p | 39 | £187.82 | Exchange | Unknown | AT |
| 23/10/2026 | 15:26:18 | 481.60p | 413 | £1,989.01 | Exchange | Unknown | AT |
| 23/10/2026 | 15:26:18 | 481.60p | 323 | £1,555.57 | Exchange | Unknown | AT |
| 23/10/2026 | 15:25:53 | 481.40p | 54 | £259.96 | Exchange | Buy | AT |
| 23/10/2026 | 15:25:53 | 481.40p | 39 | £187.75 | Exchange | Buy | AT |
| 23/10/2026 | 15:25:40 | 480.80p | 4 | £19.23 | Off-book | Sell | SI |
| 23/10/2026 | 15:25:19 | 481.20p | 71 | £341.65 | Exchange | Buy | AT |
| 23/10/2026 | 15:25:19 | 481.40p | 7 | £33.70 | Exchange | Buy | AT |
| 23/10/2026 | 15:25:00 | 481.20p | 34 | £163.61 | Exchange | Buy | AT |
| 23/10/2026 | 15:24:43 | 480.60p | 5 | £24.03 | Off-book | Sell | SI |
| 23/10/2026 | 15:24:40 | 481.20p | 0 | £0.00 | Off-book | Buy | OTC |
| 23/10/2026 | 15:24:40 | 481.20p | 0 | £0.00 | Off-book | Buy | OTC |
| 23/10/2026 | 15:22:01 | 481.00p | 200 | £962.00 | Exchange | Sell | AT |
| 23/10/2026 | 15:20:08 | 481.60p | 191 | £919.86 | Exchange | Buy | AT |
| 23/10/2026 | 15:20:08 | 481.40p | 175 | £842.45 | Exchange | Buy | AT |
| 23/10/2026 | 15:20:08 | 481.20p | 190 | £914.28 | Exchange | Buy | AT |
| 23/10/2026 | 15:20:08 | 481.40p | 340 | £1,636.76 | Exchange | Buy | AT |
| 23/10/2026 | 15:20:08 | 481.40p | 577 | £2,777.68 | Exchange | Buy | AT |
| 23/10/2026 | 15:19:52 | 480.60p | 21 | £100.93 | Off-book | Sell | SI |
| 23/10/2026 | 15:19:52 | 481.20p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:18:33 | 481.40p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:17:51 | 481.40p | 1 | £4.81 | Off-book | Buy | SI |
| 23/10/2026 | 15:16:42 | 481.40p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:15:39 | 481.40p | 1 | £4.81 | Off-book | Buy | OTC |
| 23/10/2026 | 15:15:39 | 481.40p | 1 | £4.81 | Off-book | Buy | OTC |
| 23/10/2026 | 15:15:39 | 481.40p | 1 | £4.81 | Off-book | Buy | SI |
| 23/10/2026 | 15:15:00 | 480.80p | 41 | £197.13 | Off-book | Sell | SI |
| 23/10/2026 | 15:15:00 | 481.00p | 41 | £197.21 | Off-book | Buy | SI |
| 23/10/2026 | 15:13:49 | 481.00p | 89 | £428.09 | Off-book | Sell | SI |
| 23/10/2026 | 15:13:49 | 480.80p | 232 | £1,115.46 | Exchange | Buy | AT |
| 23/10/2026 | 15:13:49 | 480.80p | 387 | £1,860.70 | Exchange | Buy | AT |
| 23/10/2026 | 15:13:00 | 480.80p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:12:00 | 480.80p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:10:00 | 480.20p | 5 | £24.01 | Exchange | Buy | AT |
| 23/10/2026 | 15:09:57 | 480.60p | 116 | £557.50 | Exchange | Sell | AT |
| 23/10/2026 | 15:09:57 | 480.60p | 177 | £850.66 | Exchange | Sell | AT |
| 23/10/2026 | 15:09:57 | 480.40p | 520 | £2,498.08 | Exchange | Sell | AT |
| 23/10/2026 | 15:08:48 | 480.60p | 1 | £4.81 | Off-book | Sell | SI |
| 23/10/2026 | 15:08:20 | 481.40p | 2 | £9.63 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/10/2026 | 15:35:08 | 483.00p | 7,265 | £35,089.95 | Off-book | Buy | SI |
| 23/10/2026 | 15:35:08 | 483.00p | 192,874 | £931,581.42 | Exchange | Buy | UT |
| 23/10/2026 | 15:29:41 | 481.50p | 514 | £2,474.91 | Off-book | Sell | SI |
| 23/10/2026 | 15:29:38 | 481.20p | 2 | £9.62 | Off-book | Sell | SI |
| 23/10/2026 | 15:29:34 | 481.80p | 1 | £4.82 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:33 | 481.80p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:33 | 481.80p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:33 | 481.20p | 1 | £4.81 | Off-book | Sell | SI |
| 23/10/2026 | 15:29:03 | 481.80p | 14 | £67.45 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:02 | 481.40p | 2 | £9.63 | Off-book | Sell | OTC |
| 23/10/2026 | 15:27:09 | 481.60p | 88 | £423.81 | Exchange | Buy | AT |
| 23/10/2026 | 15:26:18 | 481.60p | 39 | £187.82 | Exchange | Unknown | AT |
| 23/10/2026 | 15:26:18 | 481.60p | 413 | £1,989.01 | Exchange | Unknown | AT |
| 23/10/2026 | 15:26:18 | 481.60p | 323 | £1,555.57 | Exchange | Unknown | AT |
| 23/10/2026 | 15:25:53 | 481.40p | 54 | £259.96 | Exchange | Buy | AT |
| 23/10/2026 | 15:25:53 | 481.40p | 39 | £187.75 | Exchange | Buy | AT |
| 23/10/2026 | 15:25:40 | 480.80p | 4 | £19.23 | Off-book | Sell | SI |
| 23/10/2026 | 15:25:19 | 481.20p | 71 | £341.65 | Exchange | Buy | AT |
| 23/10/2026 | 15:25:19 | 481.40p | 7 | £33.70 | Exchange | Buy | AT |
| 23/10/2026 | 15:25:00 | 481.20p | 34 | £163.61 | Exchange | Buy | AT |
| 23/10/2026 | 15:24:43 | 480.60p | 5 | £24.03 | Off-book | Sell | SI |
| 23/10/2026 | 15:24:40 | 481.20p | 0 | £0.00 | Off-book | Buy | OTC |
| 23/10/2026 | 15:24:40 | 481.20p | 0 | £0.00 | Off-book | Buy | OTC |
| 23/10/2026 | 15:22:01 | 481.00p | 200 | £962.00 | Exchange | Sell | AT |
| 23/10/2026 | 15:20:08 | 481.60p | 191 | £919.86 | Exchange | Buy | AT |
| 23/10/2026 | 15:20:08 | 481.40p | 175 | £842.45 | Exchange | Buy | AT |
| 23/10/2026 | 15:20:08 | 481.20p | 190 | £914.28 | Exchange | Buy | AT |
| 23/10/2026 | 15:20:08 | 481.40p | 340 | £1,636.76 | Exchange | Buy | AT |
| 23/10/2026 | 15:20:08 | 481.40p | 577 | £2,777.68 | Exchange | Buy | AT |
| 23/10/2026 | 15:19:52 | 480.60p | 21 | £100.93 | Off-book | Sell | SI |
| 23/10/2026 | 15:19:52 | 481.20p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:18:33 | 481.40p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:17:51 | 481.40p | 1 | £4.81 | Off-book | Buy | SI |
| 23/10/2026 | 15:16:42 | 481.40p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:15:39 | 481.40p | 1 | £4.81 | Off-book | Buy | OTC |
| 23/10/2026 | 15:15:39 | 481.40p | 1 | £4.81 | Off-book | Buy | OTC |
| 23/10/2026 | 15:15:39 | 481.40p | 1 | £4.81 | Off-book | Buy | SI |
| 23/10/2026 | 15:15:00 | 480.80p | 41 | £197.13 | Off-book | Sell | SI |
| 23/10/2026 | 15:15:00 | 481.00p | 41 | £197.21 | Off-book | Buy | SI |
| 23/10/2026 | 15:13:49 | 481.00p | 89 | £428.09 | Off-book | Sell | SI |
| 23/10/2026 | 15:13:49 | 480.80p | 232 | £1,115.46 | Exchange | Buy | AT |
| 23/10/2026 | 15:13:49 | 480.80p | 387 | £1,860.70 | Exchange | Buy | AT |
| 23/10/2026 | 15:13:00 | 480.80p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:12:00 | 480.80p | 0 | £0.00 | Off-book | Buy | SI |
| 23/10/2026 | 15:10:00 | 480.20p | 5 | £24.01 | Exchange | Buy | AT |
| 23/10/2026 | 15:09:57 | 480.60p | 116 | £557.50 | Exchange | Sell | AT |
| 23/10/2026 | 15:09:57 | 480.60p | 177 | £850.66 | Exchange | Sell | AT |
| 23/10/2026 | 15:09:57 | 480.40p | 520 | £2,498.08 | Exchange | Sell | AT |
| 23/10/2026 | 15:08:48 | 480.60p | 1 | £4.81 | Off-book | Sell | SI |
| 23/10/2026 | 15:08:20 | 481.40p | 2 | £9.63 | Off-book | Buy | SI |
