OSB Group PLC (OSB) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 16/07/2026 | 15:35:04 | 553.00p | 317,115 | £1,753,645.95 | Exchange | Buy | UT |
| 16/07/2026 | 15:29:57 | 551.50p | 4 | £22.06 | Off-book | Unknown | SI |
| 16/07/2026 | 15:29:51 | 551.50p | 354 | £1,952.31 | Off-book | Unknown | SI |
| 16/07/2026 | 15:29:49 | 551.50p | 60 | £330.90 | Off-book | Unknown | SI |
| 16/07/2026 | 15:29:11 | 551.50p | 17 | £93.75 | Off-book | Unknown | SI |
| 16/07/2026 | 15:29:02 | 550.50p | 1 | £5.50 | Off-book | Sell | SI |
| 16/07/2026 | 15:29:01 | 550.50p | 5 | £27.52 | Off-book | Sell | SI |
| 16/07/2026 | 15:29:00 | 551.50p | 85 | £468.77 | Exchange | Unknown | AT |
| 16/07/2026 | 15:29:00 | 551.50p | 223 | £1,229.85 | Exchange | Unknown | AT |
| 16/07/2026 | 15:28:22 | 551.50p | 50 | £275.75 | Off-book | Unknown | SI |
| 16/07/2026 | 15:28:22 | 551.50p | 212 | £1,169.18 | Exchange | Unknown | AT |
| 16/07/2026 | 15:28:22 | 551.50p | 298 | £1,643.47 | Exchange | Unknown | AT |
| 16/07/2026 | 15:28:22 | 551.50p | 215 | £1,185.72 | Exchange | Unknown | AT |
| 16/07/2026 | 15:26:52 | 551.00p | 487 | £2,683.37 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:52 | 551.00p | 173 | £953.23 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:50 | 551.00p | 62 | £341.62 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:50 | 551.00p | 95 | £523.45 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:50 | 551.00p | 300 | £1,653.00 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:50 | 551.00p | 261 | £1,438.11 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:46 | 550.50p | 298 | £1,640.49 | Exchange | Unknown | AT |
| 16/07/2026 | 15:26:46 | 550.50p | 549 | £3,022.24 | Exchange | Unknown | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 856 | £4,716.56 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 228 | £1,256.28 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 134 | £738.34 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 229 | £1,261.79 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 133 | £732.83 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 269 | £1,482.19 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 227 | £1,250.77 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 21 | £115.71 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 370 | £2,038.70 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 358 | £1,972.58 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 69 | £380.19 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:44 | 551.00p | 0 | £0.00 | Off-book | Sell | SI |
| 16/07/2026 | 15:25:31 | 552.00p | 4 | £22.08 | Off-book | Buy | SI |
| 16/07/2026 | 15:25:08 | 551.50p | 554 | £3,055.31 | Exchange | Buy | AT |
| 16/07/2026 | 15:25:08 | 551.50p | 190 | £1,047.85 | Exchange | Buy | AT |
| 16/07/2026 | 15:25:08 | 551.50p | 359 | £1,979.88 | Exchange | Buy | AT |
| 16/07/2026 | 15:23:37 | 551.00p | 1 | £5.51 | Off-book | Sell | SI |
| 16/07/2026 | 15:21:12 | 551.50p | 358 | £1,974.37 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:12 | 551.50p | 29 | £159.94 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:12 | 551.50p | 358 | £1,974.37 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:12 | 551.50p | 358 | £1,974.37 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:12 | 551.50p | 358 | £1,974.37 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:12 | 551.50p | 358 | £1,974.37 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:11 | 551.50p | 364 | £2,007.46 | Exchange | Unknown | AT |
| 16/07/2026 | 15:21:11 | 551.50p | 554 | £3,055.31 | Exchange | Unknown | AT |
| 16/07/2026 | 15:21:11 | 551.50p | 370 | £2,040.55 | Exchange | Unknown | AT |
| 16/07/2026 | 15:21:11 | 551.50p | 377 | £2,079.16 | Exchange | Unknown | AT |
| 16/07/2026 | 15:21:11 | 552.00p | 938 | £5,177.76 | Exchange | Buy | AT |
| 16/07/2026 | 15:21:11 | 552.00p | 269 | £1,484.88 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 16/07/2026 | 15:35:04 | 553.00p | 317,115 | £1,753,645.95 | Exchange | Buy | UT |
| 16/07/2026 | 15:29:57 | 551.50p | 4 | £22.06 | Off-book | Unknown | SI |
| 16/07/2026 | 15:29:51 | 551.50p | 354 | £1,952.31 | Off-book | Unknown | SI |
| 16/07/2026 | 15:29:49 | 551.50p | 60 | £330.90 | Off-book | Unknown | SI |
| 16/07/2026 | 15:29:11 | 551.50p | 17 | £93.75 | Off-book | Unknown | SI |
| 16/07/2026 | 15:29:02 | 550.50p | 1 | £5.50 | Off-book | Sell | SI |
| 16/07/2026 | 15:29:01 | 550.50p | 5 | £27.52 | Off-book | Sell | SI |
| 16/07/2026 | 15:29:00 | 551.50p | 85 | £468.77 | Exchange | Unknown | AT |
| 16/07/2026 | 15:29:00 | 551.50p | 223 | £1,229.85 | Exchange | Unknown | AT |
| 16/07/2026 | 15:28:22 | 551.50p | 50 | £275.75 | Off-book | Unknown | SI |
| 16/07/2026 | 15:28:22 | 551.50p | 212 | £1,169.18 | Exchange | Unknown | AT |
| 16/07/2026 | 15:28:22 | 551.50p | 298 | £1,643.47 | Exchange | Unknown | AT |
| 16/07/2026 | 15:28:22 | 551.50p | 215 | £1,185.72 | Exchange | Unknown | AT |
| 16/07/2026 | 15:26:52 | 551.00p | 487 | £2,683.37 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:52 | 551.00p | 173 | £953.23 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:50 | 551.00p | 62 | £341.62 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:50 | 551.00p | 95 | £523.45 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:50 | 551.00p | 300 | £1,653.00 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:50 | 551.00p | 261 | £1,438.11 | Exchange | Buy | AT |
| 16/07/2026 | 15:26:46 | 550.50p | 298 | £1,640.49 | Exchange | Unknown | AT |
| 16/07/2026 | 15:26:46 | 550.50p | 549 | £3,022.24 | Exchange | Unknown | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 856 | £4,716.56 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 228 | £1,256.28 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 134 | £738.34 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 229 | £1,261.79 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 133 | £732.83 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 269 | £1,482.19 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 227 | £1,250.77 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 21 | £115.71 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 370 | £2,038.70 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 358 | £1,972.58 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:46 | 551.00p | 69 | £380.19 | Exchange | Sell | AT |
| 16/07/2026 | 15:26:44 | 551.00p | 0 | £0.00 | Off-book | Sell | SI |
| 16/07/2026 | 15:25:31 | 552.00p | 4 | £22.08 | Off-book | Buy | SI |
| 16/07/2026 | 15:25:08 | 551.50p | 554 | £3,055.31 | Exchange | Buy | AT |
| 16/07/2026 | 15:25:08 | 551.50p | 190 | £1,047.85 | Exchange | Buy | AT |
| 16/07/2026 | 15:25:08 | 551.50p | 359 | £1,979.88 | Exchange | Buy | AT |
| 16/07/2026 | 15:23:37 | 551.00p | 1 | £5.51 | Off-book | Sell | SI |
| 16/07/2026 | 15:21:12 | 551.50p | 358 | £1,974.37 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:12 | 551.50p | 29 | £159.94 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:12 | 551.50p | 358 | £1,974.37 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:12 | 551.50p | 358 | £1,974.37 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:12 | 551.50p | 358 | £1,974.37 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:12 | 551.50p | 358 | £1,974.37 | Exchange | Sell | AT |
| 16/07/2026 | 15:21:11 | 551.50p | 364 | £2,007.46 | Exchange | Unknown | AT |
| 16/07/2026 | 15:21:11 | 551.50p | 554 | £3,055.31 | Exchange | Unknown | AT |
| 16/07/2026 | 15:21:11 | 551.50p | 370 | £2,040.55 | Exchange | Unknown | AT |
| 16/07/2026 | 15:21:11 | 551.50p | 377 | £2,079.16 | Exchange | Unknown | AT |
| 16/07/2026 | 15:21:11 | 552.00p | 938 | £5,177.76 | Exchange | Buy | AT |
| 16/07/2026 | 15:21:11 | 552.00p | 269 | £1,484.88 | Exchange | Buy | AT |
