Transaction in Own Shares

Transaction in Own Shares

OSB GROUP PLC                                            
ISIN: GB00BLDRH360
22June2022

LEI: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the Company)
Transaction in Own Shares

The Company announces that on 21 June 2022 it had purchased a total of 110,585 of its ordinary shares of £0.01 each on the London Stock Exchange through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled.

  London Stock Exchange
Number of ordinary shares purchased 110,585
Highest price paid (per ordinary share) £4.92
Lowest price paid (per ordinary share) £4.846
Volume weighted average price paid (per ordinary share) £4.8889

The purchases form part of the Company’s share buyback programme announced on 17 March 2022.

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 442,992,270 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 442,992,270.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as incorporated into and implemented under English law (including by virtue of the European Union (Withdrawal) Act 2018), the detailed breakdown of individual trades made by Citigroup Global Markets Limited on behalf of the Company as part of the share buyback programme is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

Enquiries:

OSB GROUP PLC
Nickesha Graham-Burrell
Group Head of Company Secretariat                         t: 01634 835 796

Investor relations

Email: osbrelations@osb.co.uk                                 t: 01634 838 973

Brunswick                                                                            

Robin Wrench/Simone Selzer                                 t:  020 7404 5959

Notes to Editors

About OSB GROUP PLC

OSB began trading as a bank on 1 February 2011 and was admitted to the main market of the London Stock Exchange in June 2014 (OSB.L). OSB joined the FTSE 250 index in June 2015. On 4 October 2019, OSB acquired Charter Court Financial Services Group plc and its subsidiary businesses. On 30 November 2020, OSB GROUP PLC became the listed entity and holding company for the OSB Group. OSB is a specialist lending and retail savings Group authorised by the Prudential Regulation Authority, part of the Bank of England, and regulated by the Financial Conduct Authority and Prudential Regulation Authority. The Group reports under two segments, OneSavings Bank and Charter Court Financial Services.

Issuer Name OSB GROUP PLC
LEI 213800ZBKL9BHSL2K459
ISIN GB00BLDRH360
Intermediary Name Citigroup Global Markets Limited
Intermediary Code SBILGB2L
Timezone GMT+1
Currency GBp

Schedule of Pur chases – Individual Transactions

Company Name ISIN Trade Date Trade Time Currency Volume Price Trading Venue Transaction ID
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:24:08 GBp 657 488.80 XLON xHaAbcYcibl
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:24:07 GBp 361 488.80 XLON xHaAbcYcibN
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:24:07 GBp 823 488.80 XLON xHaAbcYcibT
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:24:07 GBp 441 488.80 XLON xHaAbcYcibL
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:24:02 GBp 154 488.80 XLON xHaAbcYciWA
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:52 GBp 709 488.80 XLON xHaAbcYcikQ
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:51 GBp 637 488.80 XLON xHaAbcYcifV
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:49 GBp 44 488.80 XLON xHaAbcYcih2
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:49 GBp 84 488.80 XLON xHaAbcYcih4
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:33 GBp 531 488.80 XLON xHaAbcYcim$
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:33 GBp 331 488.80 XLON xHaAbcYcimB
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:33 GBp 550 488.80 XLON xHaAbcYcimD
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:33 GBp 666 488.80 XLON xHaAbcYcimF
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:33 GBp 606 488.80 XLON xHaAbcYcimL
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:33 GBp 60 488.80 XLON xHaAbcYcimN
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:33 GBp 722 488.80 XLON xHaAbcYcimT
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:33 GBp 537 488.80 XLON xHaAbcYcimt
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:33 GBp 47 488.80 XLON xHaAbcYcimz
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:22 GBp 276 488.80 XLON xHaAbcYcivi
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:22 GBp 313 488.80 XLON xHaAbcYcivk
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:22 GBp 600 488.80 XLON xHaAbcYcivm
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:22 GBp 885 488.80 XLON xHaAbcYcivv
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:22 GBp 226 488.80 XLON xHaAbcYcivx
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:22 GBp 700 488.80 XLON xHaAbcYcivz
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:08 GBp 248 488.80 XLON xHaAbcYci15
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:08 GBp 206 488.80 XLON xHaAbcYci17
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:08 GBp 551 488.80 XLON xHaAbcYci19
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:08 GBp 271 488.80 XLON xHaAbcYci1B
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:08 GBp 452 488.80 XLON xHaAbcYci1k
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:08 GBp 1,030 488.80 XLON xHaAbcYci1N
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:08 GBp 798 488.80 XLON xHaAbcYci1P
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:08 GBp 600 488.80 XLON xHaAbcYci1R
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:23:08 GBp 465 488.80 XLON xHaAbcYci1u
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:20:46 GBp 293 488.60 XLON xHaAbcYcg$D
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:20:25 GBp 133 488.80 XLON xHaAbcYcgD9
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:20:25 GBp 21 488.80 XLON xHaAbcYcgDB
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:20:25 GBp 215 488.80 XLON xHaAbcYcgDD
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:20:15 GBp 836 488.60 XLON xHaAbcYcgK5
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:16:00 GBp 601 488.60 XLON xHaAbcYcfvt
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:15:56 GBp 109 488.60 XLON xHaAbcYcfwc
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:15:38 GBp 79 488.80 XLON xHaAbcYcfLg
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:15:15 GBp 107 488.80 XLON xHaAbcYcfR5
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:15:15 GBp 371 488.80 XLON xHaAbcYcfR7
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:15:15 GBp 103 488.80 XLON xHaAbcYcfR9
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:15:10 GBp 203 488.80 XLON xHaAbcYcMaG
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:15:03 GBp 458 489.00 XLON xHaAbcYcMZa
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:15:03 GBp 285 489.00 XLON xHaAbcYcMZc
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:15:03 GBp 120 489.00 XLON xHaAbcYcMZY
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:06:29 GBp 91 488.80 XLON xHaAbcYcI3$
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:06:29 GBp 550 488.80 XLON xHaAbcYcI3z
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:06:25 GBp 614 488.80 XLON xHaAbcYcICp
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:06:25 GBp 124 488.80 XLON xHaAbcYcICr
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:06:22 GBp 863 488.80 XLON xHaAbcYcIEl
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:05:03 GBp 241 489.00 XLON xHaAbcYcJ@u
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 16:05:03 GBp 52 489.00 XLON xHaAbcYcJ@w
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:56:23 GBp 863 489.00 XLON xHaAbcYcSb$
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:56:03 GBp 326 489.00 XLON xHaAbcYcSer
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:33 GBp 497 488.80 XLON xHaAbcYcRkD
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:33 GBp 27 488.80 XLON xHaAbcYcRkF
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:16 GBp 216 488.80 XLON xHaAbcYcRmE
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:16 GBp 148 488.80 XLON xHaAbcYcRmG
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:16 GBp 179 488.80 XLON xHaAbcYcRmS
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:16 GBp 54 488.80 XLON xHaAbcYcRmU
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:16 GBp 863 488.60 XLON xHaAbcYcRp$
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:16 GBp 32 488.80 XLON xHaAbcYcRpa
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:16 GBp 65 488.80 XLON xHaAbcYcRpo
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:16 GBp 313 488.80 XLON xHaAbcYcRpq
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:16 GBp 600 488.80 XLON xHaAbcYcRps
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:16 GBp 32 488.80 XLON xHaAbcYcRpW
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:51:16 GBp 32 488.80 XLON xHaAbcYcRpY
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:49:11 GBp 863 488.80 XLON xHaAbcYcOHy
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:45:14 GBp 863 488.80 XLON xHaAbcYc74r
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:44:20 GBp 157 488.80 XLON xHaAbcYc7PL
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:44:19 GBp 108 488.80 XLON xHaAbcYc7O1
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:44:18 GBp 863 489.00 XLON xHaAbcYc7OT
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:37:18 GBp 293 488.60 XLON xHaAbcYc0pD
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:35:02 GBp 377 488.60 XLON xHaAbcYc17o
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:35:00 GBp 430 488.80 XLON xHaAbcYc16X
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:35:00 GBp 433 488.80 XLON xHaAbcYc16Z
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:31:51 GBp 68 487.80 XLON xHaAbcYcF$9
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:31:50 GBp 103 487.80 XLON xHaAbcYcFvX
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:31:40 GBp 103 487.80 XLON xHaAbcYcF7n
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:31:23 GBp 103 487.80 XLON xHaAbcYcFEO
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:31:21 GBp 50 488.00 XLON xHaAbcYcF9u
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:31:20 GBp 300 488.00 XLON xHaAbcYcF8h
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:31:19 GBp 513 488.00 XLON xHaAbcYcF84
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:27:53 GBp 863 487.80 XLON xHaAbcYcDFa
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:27:08 GBp 350 487.80 XLON xHaAbcYcDQI
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:27:08 GBp 513 487.80 XLON xHaAbcYcDQK
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:17:02 GBp 321 487.00 XLON xHaAbcYdrWf
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:16:05 GBp 79 487.00 XLON xHaAbcYdr6A
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:15:43 GBp 423 487.20 XLON xHaAbcYdr83
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:15:43 GBp 368 487.20 XLON xHaAbcYdr85
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:15:43 GBp 863 487.20 XLON xHaAbcYdr88
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:15:43 GBp 611 487.20 XLON xHaAbcYdr8q
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:15:43 GBp 1,350 487.20 XLON xHaAbcYdr8s
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:09:58 GBp 1,304 487.40 XLON xHaAbcYdm4X
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:09:52 GBp 1,129 487.40 XLON xHaAbcYdm30
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:09:52 GBp 96 487.40 XLON xHaAbcYdm32
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:09:52 GBp 82 487.40 XLON xHaAbcYdm3H
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:09:52 GBp 314 487.40 XLON xHaAbcYdm3J
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:09:52 GBp 869 487.40 XLON xHaAbcYdm3L
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:09:52 GBp 377 487.20 XLON xHaAbcYdm3R
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:09:52 GBp 633 487.40 XLON xHaAbcYdm3T
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:09:52 GBp 230 487.40 XLON xHaAbcYdm3V
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:08:40 GBp 470 487.60 XLON xHaAbcYdnWX
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:08:40 GBp 1,675 487.60 XLON xHaAbcYdnWZ
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:08:01 GBp 611 487.60 XLON xHaAbcYdnma
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:08:01 GBp 313 487.60 XLON xHaAbcYdnmc
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:08:01 GBp 600 487.60 XLON xHaAbcYdnme
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:05:06 GBp 309 487.60 XLON xHaAbcYd@F4
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 15:05:06 GBp 185 487.60 XLON xHaAbcYd@F6
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:59:25 GBp 369 486.80 XLON xHaAbcYdz9u
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:59:25 GBp 494 486.80 XLON xHaAbcYdz9w
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:56:19 GBp 332 486.60 XLON xHaAbcYdxlq
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:56:04 GBp 46 486.60 XLON xHaAbcYdxsT
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:56:04 GBp 236 486.60 XLON xHaAbcYdxsV
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:55:00 GBp 142 486.60 XLON xHaAbcYdxSL
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:55:00 GBp 600 486.60 XLON xHaAbcYdxSN
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:51:05 GBp 586 486.20 XLON xHaAbcYdciE
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:51:05 GBp 16 486.20 XLON xHaAbcYdciG
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:49:04 GBp 334 485.60 XLON xHaAbcYddq9
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:49:00 GBp 155 485.60 XLON xHaAbcYddzL
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:49:00 GBp 22 485.60 XLON xHaAbcYddzN
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:48:51 GBp 738 485.80 XLON xHaAbcYddwl
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:47:58 GBp 40 485.80 XLON xHaAbcYdaYj
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:47:58 GBp 435 485.80 XLON xHaAbcYdaYl
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:45:21 GBp 238 486.40 XLON xHaAbcYdb@W
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:45:21 GBp 76 486.40 XLON xHaAbcYdb@Y
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:44:57 GBp 232 487.20 XLON xHaAbcYdb9@
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:44:40 GBp 213 487.40 XLON xHaAbcYdbMt
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:44:40 GBp 104 487.40 XLON xHaAbcYdbMv
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:43:51 GBp 303 487.80 XLON xHaAbcYdYkP
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:43:32 GBp 345 488.20 XLON xHaAbcYdYmE
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:43:05 GBp 543 488.60 XLON xHaAbcYdY4$
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:43:05 GBp 417 488.60 XLON xHaAbcYdY4q
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:43:05 GBp 244 488.40 XLON xHaAbcYdY4x
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:43:05 GBp 134 488.40 XLON xHaAbcYdY4z
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:42:16 GBp 256 489.00 XLON xHaAbcYdZbB
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:42:15 GBp 539 489.40 XLON xHaAbcYdZa@
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:42:15 GBp 123 489.20 XLON xHaAbcYdZau
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:42:15 GBp 303 489.20 XLON xHaAbcYdZaw
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:42:15 GBp 435 489.40 XLON xHaAbcYdZay
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:41:17 GBp 110 489.60 XLON xHaAbcYdZ@d
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:39:04 GBp 83 489.20 XLON xHaAbcYdW3b
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:39:04 GBp 350 489.20 XLON xHaAbcYdW3d
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:39:01 GBp 338 489.40 XLON xHaAbcYdW2r
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:39:01 GBp 386 489.40 XLON xHaAbcYdW2t
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:38:08 GBp 12 489.60 XLON xHaAbcYdXjG
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:38:08 GBp 385 489.60 XLON xHaAbcYdXjI
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:38:08 GBp 1,318 489.60 XLON xHaAbcYdXjO
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:37:44 GBp 49 490.00 XLON xHaAbcYdXsO
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:37:44 GBp 243 490.00 XLON xHaAbcYdXsQ
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:37:43 GBp 305 490.00 XLON xHaAbcYdXnI
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:35:20 GBp 304 489.80 XLON xHaAbcYdk25
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:35:20 GBp 444 490.00 XLON xHaAbcYdk27
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:35:20 GBp 62 490.00 XLON xHaAbcYdk29
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:35:00 GBp 402 490.20 XLON xHaAbcYdkNm
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:35:00 GBp 510 490.20 XLON xHaAbcYdkNo
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:34:39 GBp 541 490.40 XLON xHaAbcYdkQu
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:34:39 GBp 151 490.40 XLON xHaAbcYdkQw
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:34:38 GBp 112 490.40 XLON xHaAbcYdkQH
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:34:38 GBp 600 490.40 XLON xHaAbcYdkQJ
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:32:45 GBp 183 490.40 XLON xHaAbcYdih1
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:32:45 GBp 338 490.40 XLON xHaAbcYdih3
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:32:45 GBp 600 490.40 XLON xHaAbcYdih5
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:30:39 GBp 465 490.00 XLON xHaAbcYdj9a
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:30:39 GBp 398 490.00 XLON xHaAbcYdj9Y
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:30:24 GBp 132 490.40 XLON xHaAbcYdjUO
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:30:24 GBp 600 490.40 XLON xHaAbcYdjUQ
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:30:06 GBp 745 490.60 XLON xHaAbcYdgiI
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:30:06 GBp 909 490.60 XLON xHaAbcYdgiV
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:26:40 GBp 787 490.60 XLON xHaAbcYdeeV
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:26:40 GBp 516 490.00 XLON xHaAbcYdeeX
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:26:40 GBp 310 489.80 XLON xHaAbcYdefV
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:26:40 GBp 15 490.60 XLON xHaAbcYdehX
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:25:39 GBp 1,130 489.80 XLON xHaAbcYdeSz
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:15:39 GBp 176 489.60 XLON xHaAbcYdLiQ
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:15:39 GBp 937 489.60 XLON xHaAbcYdLiS
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:15:39 GBp 776 490.00 XLON xHaAbcYdLiU
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:15:39 GBp 268 490.00 XLON xHaAbcYdLlW
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:14:56 GBp 425 489.20 XLON xHaAbcYdL1b
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:14:56 GBp 453 489.20 XLON xHaAbcYdL1d
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:14:56 GBp 726 489.20 XLON xHaAbcYdL1Z
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:13:28 GBp 412 488.60 XLON xHaAbcYdIih
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:13:28 GBp 110 488.60 XLON xHaAbcYdIij
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:13:28 GBp 639 488.80 XLON xHaAbcYdIik
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:13:28 GBp 106 488.80 XLON xHaAbcYdIim
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:13:28 GBp 37 489.00 XLON xHaAbcYdIiW
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:13:28 GBp 850 488.80 XLON xHaAbcYdIiY
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:13:28 GBp 118 489.00 XLON xHaAbcYdIjB
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:13:28 GBp 26 489.00 XLON xHaAbcYdIjD
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:13:28 GBp 142 489.00 XLON xHaAbcYdIjF
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:13:28 GBp 233 489.00 XLON xHaAbcYdIjL
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:01:24 GBp 84 489.00 XLON xHaAbcYdVWf
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:01:24 GBp 850 489.00 XLON xHaAbcYdVWh
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:01:24 GBp 472 489.00 XLON xHaAbcYdVWt
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:01:24 GBp 12 489.00 XLON xHaAbcYdVWW
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:01:24 GBp 93 489.00 XLON xHaAbcYdVXS
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 14:01:24 GBp 127 489.00 XLON xHaAbcYdVXU
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:53:51 GBp 288 488.80 XLON xHaAbcYdQ2H
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:53:51 GBp 128 488.80 XLON xHaAbcYdQ2J
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:53:51 GBp 952 489.00 XLON xHaAbcYdQ2K
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:51:04 GBp 234 489.20 XLON xHaAbcYdRVP
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:51:04 GBp 43 489.20 XLON xHaAbcYdRVR
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:51:04 GBp 460 489.40 XLON xHaAbcYdRVT
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:51:04 GBp 1,169 489.60 XLON xHaAbcYdRVV
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:43:47 GBp 471 489.80 XLON xHaAbcYd6Mk
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:43:47 GBp 1,015 490.00 XLON xHaAbcYd6Mm
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:39:36 GBp 263 490.40 XLON xHaAbcYd4ui
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:39:34 GBp 286 490.40 XLON xHaAbcYd4xi
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:39:27 GBp 784 490.60 XLON xHaAbcYd452
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:38:56 GBp 222 491.40 XLON xHaAbcYd4Lm
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:37:52 GBp 394 491.60 XLON xHaAbcYd5gz
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:32:02 GBp 84 492.00 XLON xHaAbcYd3U$
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:32:02 GBp 453 491.80 XLON xHaAbcYd3Un
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:32:02 GBp 107 491.80 XLON xHaAbcYd3Ux
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:32:02 GBp 717 492.00 XLON xHaAbcYd3Uz
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:09:04 GBp 48 492.00 XLON xHaAbcYd9x2
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:09:04 GBp 102 492.00 XLON xHaAbcYd9x4
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:01:34 GBp 415 491.80 XLON xHaAbcYWqkj
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:00:02 GBp 440 492.00 XLON xHaAbcYWqLM
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 13:00:02 GBp 508 492.00 XLON xHaAbcYWqLO
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 12:52:11 GBp 376 492.00 XLON xHaAbcYWpBE
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 12:52:11 GBp 311 492.00 XLON xHaAbcYWpBG
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 12:52:11 GBp 193 492.00 XLON xHaAbcYWpBI
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 12:52:11 GBp 850 492.00 XLON xHaAbcYWpBK
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 12:52:11 GBp 392 491.80 XLON xHaAbcYWpBT
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 12:52:05 GBp 371 492.00 XLON xHaAbcYWpKi
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 12:52:05 GBp 362 492.00 XLON xHaAbcYWpKk
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 12:52:00 GBp 706 492.00 XLON xHaAbcYWpJW
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:55:19 GBp 554 489.80 XLON xHaAbcYWl3E
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:55:19 GBp 90 489.80 XLON xHaAbcYWl3L
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:55:19 GBp 534 489.80 XLON xHaAbcYWl3q
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:52:12 GBp 227 490.20 XLON xHaAbcYWiF$
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:51:52 GBp 329 490.40 XLON xHaAbcYWiKC
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:51:48 GBp 293 490.60 XLON xHaAbcYWiMd
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:51:25 GBp 394 490.60 XLON xHaAbcYWiSV
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:50:07 GBp 55 490.60 XLON xHaAbcYWjoa
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:50:07 GBp 207 490.60 XLON xHaAbcYWjoc
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:49:46 GBp 227 491.20 XLON xHaAbcYWj7t
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:47:55 GBp 83 492.00 XLON xHaAbcYWgkG
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:47:55 GBp 261 492.00 XLON xHaAbcYWgkI
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:47:55 GBp 543 492.00 XLON xHaAbcYWgkQ
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:14:24 GBp 287 491.60 XLON xHaAbcYWHTN
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:12:07 GBp 251 491.80 XLON xHaAbcYWULN
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:11:47 GBp 544 492.00 XLON xHaAbcYWUTz
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 11:04:30 GBp 278 491.60 XLON xHaAbcYWTk0
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 10:59:02 GBp 29 492.00 XLON xHaAbcYWQRK
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 10:59:02 GBp 322 492.00 XLON xHaAbcYWQRM
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 09:16:54 GBp 282 491.60 XLON xHaAbcYXkvr
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 09:16:54 GBp 507 491.80 XLON xHaAbcYXkvt
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 09:16:54 GBp 400 491.40 XLON xHaAbcYXkvW
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 09:12:36 GBp 321 492.00 XLON xHaAbcYXi72
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:55:16 GBp 3 492.00 XLON xHaAbcYXLMb
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:55:16 GBp 472 492.00 XLON xHaAbcYXLMv
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:55:16 GBp 401 492.00 XLON xHaAbcYXLMZ
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:48:37 GBp 866 489.40 XLON xHaAbcYXHW0
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:48:37 GBp 274 489.40 XLON xHaAbcYXHWs
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:46:02 GBp 196 489.20 XLON xHaAbcYXU$A
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:46:02 GBp 4 489.20 XLON xHaAbcYXU$C
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:46:01 GBp 162 489.20 XLON xHaAbcYXU@0
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:46:01 GBp 309 489.20 XLON xHaAbcYXU@2
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:46:01 GBp 93 489.20 XLON xHaAbcYXU@z
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:38:24 GBp 262 486.20 XLON xHaAbcYXOdW
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:38:24 GBp 380 486.40 XLON xHaAbcYXOdY
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:38:22 GBp 373 487.00 XLON xHaAbcYXOd8
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:38:22 GBp 315 486.80 XLON xHaAbcYXOdH
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:34:25 GBp 484 487.00 XLON xHaAbcYXPJY
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:31:50 GBp 7 487.00 XLON xHaAbcYX6Ie
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:31:50 GBp 114 487.00 XLON xHaAbcYX6Ig
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:31:50 GBp 172 487.00 XLON xHaAbcYX6Ii
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:31:07 GBp 628 487.20 XLON xHaAbcYX7fG
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:31:07 GBp 314 487.00 XLON xHaAbcYX7fR
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:26:00 GBp 419 486.40 XLON xHaAbcYX5pU
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:24:03 GBp 419 487.00 XLON xHaAbcYX2XE
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:24:03 GBp 399 487.00 XLON xHaAbcYX2XG
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:24:03 GBp 293 486.60 XLON xHaAbcYX2Xi
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:24:03 GBp 798 487.00 XLON xHaAbcYX2XM
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:24:03 GBp 294 486.40 XLON xHaAbcYX2XU
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:17:16 GBp 501 484.80 XLON xHaAbcYX0De
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:12:43 GBp 415 484.60 XLON xHaAbcYXEuo
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:10:20 GBp 79 485.20 XLON xHaAbcYXFta
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:10:20 GBp 150 485.20 XLON xHaAbcYXFtc
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:10:20 GBp 65 485.40 XLON xHaAbcYXFte
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:10:20 GBp 331 485.40 XLON xHaAbcYXFtg
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:10:15 GBp 65 486.40 XLON xHaAbcYXFmg
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:10:15 GBp 228 486.40 XLON xHaAbcYXFmi
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:10:15 GBp 180 486.20 XLON xHaAbcYXFn@
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:10:15 GBp 121 486.20 XLON xHaAbcYXFnJ
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:10:15 GBp 172 486.20 XLON xHaAbcYXFnL
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:10:15 GBp 509 486.20 XLON xHaAbcYXFnw
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:10:15 GBp 240 486.20 XLON xHaAbcYXFny
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:08:50 GBp 280 486.80 XLON xHaAbcYXFMz
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:08:50 GBp 13 486.80 XLON xHaAbcYXFM$
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:07:22 GBp 293 487.00 XLON xHaAbcYXC$R
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:01:13 GBp 320 485.20 XLON xHaAbcYXBM1
OSB GROUP PLC GB00BLDRH360 21-Jun-2022 08:01:13 GBp 193 485.20 XLON xHaAbcYXBM3

END


Companies

OSB Group (OSB)
UK 100