OSB Group plc (OSB) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/08/2026 | 15:38:46 | 514.50p | 146 | £751.17 | Off-book | Sell | OFF |
| 28/08/2026 | 15:35:08 | 514.50p | 992,077 | £5,104,236.17 | Exchange | Sell | UT |
| 28/08/2026 | 15:35:08 | 514.50p | 7,697 | £39,601.07 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 1,124 | £5,782.98 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 30 | £154.35 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 25 | £128.63 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 9 | £46.30 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 2,014 | £10,362.03 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 1,065 | £5,479.43 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 40 | £205.80 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 2,614 | £13,449.03 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 14 | £72.03 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 13,646 | £70,208.67 | Off-book | Sell | SI |
| 28/08/2026 | 15:29:59 | 516.50p | 13 | £67.14 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:03 | 516.50p | 14 | £72.31 | Off-book | Buy | SI |
| 28/08/2026 | 15:29:01 | 515.50p | 6 | £30.93 | Off-book | Sell | SI |
| 28/08/2026 | 15:28:56 | 516.50p | 788 | £4,070.02 | Off-book | Buy | SI |
| 28/08/2026 | 15:26:49 | 515.50p | 191 | £984.61 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:49 | 515.50p | 63 | £324.76 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:48 | 516.00p | 110 | £567.60 | Off-book | Buy | SI |
| 28/08/2026 | 15:26:05 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:26:05 | 516.00p | 2 | £10.32 | Off-book | Buy | SI |
| 28/08/2026 | 15:25:00 | 516.00p | 1,170 | £6,037.20 | Off-book | Buy | SI |
| 28/08/2026 | 15:25:00 | 516.00p | 16 | £82.56 | Exchange | Buy | AT |
| 28/08/2026 | 15:24:52 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:52 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 1 | £5.16 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 1 | £5.16 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 2 | £10.32 | Exchange | Buy | AT |
| 28/08/2026 | 15:22:56 | 516.00p | 19 | £98.04 | Exchange | Buy | AT |
| 28/08/2026 | 15:22:21 | 515.50p | 250 | £1,288.75 | Off-book | Sell | SI |
| 28/08/2026 | 15:21:23 | 516.00p | 2 | £10.32 | Exchange | Sell | AT |
| 28/08/2026 | 15:21:12 | 516.00p | 52 | £268.32 | Exchange | Sell | AT |
| 28/08/2026 | 15:21:06 | 516.00p | 750 | £3,870.00 | Exchange | Sell | AT |
| 28/08/2026 | 15:20:12 | 515.50p | 320 | £1,649.60 | Off-book | Sell | SI |
| 28/08/2026 | 15:20:00 | 516.28p | 172 | £888.01 | Off-book | Buy | SI |
| 28/08/2026 | 15:19:23 | 516.00p | 2 | £10.32 | Exchange | Sell | AT |
| 28/08/2026 | 15:17:44 | 516.00p | 442 | £2,280.72 | Exchange | Sell | AT |
| 28/08/2026 | 15:17:41 | 517.00p | 1 | £5.17 | Off-book | Buy | SI |
| 28/08/2026 | 15:17:33 | 516.50p | 143 | £738.60 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 59 | £304.74 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 500 | £2,582.50 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 51 | £263.42 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 61 | £315.06 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 145 | £748.92 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 300 | £1,549.50 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/08/2026 | 15:38:46 | 514.50p | 146 | £751.17 | Off-book | Sell | OFF |
| 28/08/2026 | 15:35:08 | 514.50p | 992,077 | £5,104,236.17 | Exchange | Sell | UT |
| 28/08/2026 | 15:35:08 | 514.50p | 7,697 | £39,601.07 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 1,124 | £5,782.98 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 30 | £154.35 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 25 | £128.63 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 9 | £46.30 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 2,014 | £10,362.03 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 1,065 | £5,479.43 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 40 | £205.80 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 2,614 | £13,449.03 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 14 | £72.03 | Off-book | Sell | SI |
| 28/08/2026 | 15:35:08 | 514.50p | 13,646 | £70,208.67 | Off-book | Sell | SI |
| 28/08/2026 | 15:29:59 | 516.50p | 13 | £67.14 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:03 | 516.50p | 14 | £72.31 | Off-book | Buy | SI |
| 28/08/2026 | 15:29:01 | 515.50p | 6 | £30.93 | Off-book | Sell | SI |
| 28/08/2026 | 15:28:56 | 516.50p | 788 | £4,070.02 | Off-book | Buy | SI |
| 28/08/2026 | 15:26:49 | 515.50p | 191 | £984.61 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:49 | 515.50p | 63 | £324.76 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:48 | 516.00p | 110 | £567.60 | Off-book | Buy | SI |
| 28/08/2026 | 15:26:05 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:26:05 | 516.00p | 2 | £10.32 | Off-book | Buy | SI |
| 28/08/2026 | 15:25:00 | 516.00p | 1,170 | £6,037.20 | Off-book | Buy | SI |
| 28/08/2026 | 15:25:00 | 516.00p | 16 | £82.56 | Exchange | Buy | AT |
| 28/08/2026 | 15:24:52 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:52 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 1 | £5.16 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 1 | £5.16 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:24:30 | 516.00p | 2 | £10.32 | Exchange | Buy | AT |
| 28/08/2026 | 15:22:56 | 516.00p | 19 | £98.04 | Exchange | Buy | AT |
| 28/08/2026 | 15:22:21 | 515.50p | 250 | £1,288.75 | Off-book | Sell | SI |
| 28/08/2026 | 15:21:23 | 516.00p | 2 | £10.32 | Exchange | Sell | AT |
| 28/08/2026 | 15:21:12 | 516.00p | 52 | £268.32 | Exchange | Sell | AT |
| 28/08/2026 | 15:21:06 | 516.00p | 750 | £3,870.00 | Exchange | Sell | AT |
| 28/08/2026 | 15:20:12 | 515.50p | 320 | £1,649.60 | Off-book | Sell | SI |
| 28/08/2026 | 15:20:00 | 516.28p | 172 | £888.01 | Off-book | Buy | SI |
| 28/08/2026 | 15:19:23 | 516.00p | 2 | £10.32 | Exchange | Sell | AT |
| 28/08/2026 | 15:17:44 | 516.00p | 442 | £2,280.72 | Exchange | Sell | AT |
| 28/08/2026 | 15:17:41 | 517.00p | 1 | £5.17 | Off-book | Buy | SI |
| 28/08/2026 | 15:17:33 | 516.50p | 143 | £738.60 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 59 | £304.74 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 500 | £2,582.50 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 51 | £263.42 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 61 | £315.06 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 145 | £748.92 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:33 | 516.50p | 300 | £1,549.50 | Exchange | Buy | AT |
