Transaction in Own Shares

Transaction in Own Shares

GlobeNewswire

Published

*OSB GROUP PLC*                                            
*ISIN: GB00BLDRH360*
*2* *June **2023*

*LEI: 213800ZBKL9BHSL2K459*

*OSB GROUP PLC (the Company) *
*Transaction in Own Shares*

The Company announces that on 1 June 2023 it had purchased a total of 125,838 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* 125,838
*Highest price paid (per ordinary share)* £5.0200
*Lowest price paid (per ordinary share)* £4.9600
*Volume weighted average price paid (per ordinary share)* £4.9900

The purchases form part of the Company’s share buyback programme announced on 16 March 2023.

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 423,960,413 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 423,960,413.

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*
Jason Elphick
Group General Counsel and Company Secretary        t: 01634 848 944

*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 01-Jun-2023 16:18:44 GBp 295 498.40 XLON xHa9gwi7MCX
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:18:44 GBp 891 498.40 XLON xHa9gwi7MCZ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:18:39 GBp 1,916 498.60 XLON xHa9gwi7M8z
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:14:07 GBp 1,375 498.00 XLON xHa9gwi7I8y
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:13:58 GBp 769 498.00 XLON xHa9gwi7IGu
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:13:58 GBp 843 498.00 XLON xHa9gwi7IGw
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:12:52 GBp 206 498.40 XLON xHa9gwi7J9z
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:12:30 GBp 214 498.40 XLON xHa9gwi7JRG
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:12:08 GBp 62 498.40 XLON xHa9gwi7GnJ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:12:08 GBp 148 498.40 XLON xHa9gwi7GnL
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:11:46 GBp 17 498.40 XLON xHa9gwi7GLl
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:11:46 GBp 206 498.40 XLON xHa9gwi7GLn
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:11:24 GBp 209 498.40 XLON xHa9gwi7HlV
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:11:02 GBp 133 498.40 XLON xHa9gwi7H6j
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:11:02 GBp 84 498.40 XLON xHa9gwi7H6l
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:10:40 GBp 207 498.40 XLON xHa9gwi7HGq
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:10:18 GBp 76 498.40 XLON xHa9gwi7UkX
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:10:18 GBp 135 498.40 XLON xHa9gwi7UkZ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:09:56 GBp 254 498.40 XLON xHa9gwi7U@5
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:08:59 GBp 268 498.40 XLON xHa9gwi7Voj
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:08:59 GBp 222 498.40 XLON xHa9gwi7Vol
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:08:59 GBp 1,206 498.00 XLON xHa9gwi7Voq
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:03:58 GBp 1,247 497.60 XLON xHa9gwi7RFu
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:03:58 GBp 492 497.60 XLON xHa9gwi7RFw
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:03:58 GBp 181 497.60 XLON xHa9gwi7RFy
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:03:00 GBp 194 497.60 XLON xHa9gwi7O2o
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:02:56 GBp 318 498.00 XLON xHa9gwi7OFF
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:02:56 GBp 552 498.00 XLON xHa9gwi7OFH
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:02:56 GBp 214 498.00 XLON xHa9gwi7OFR
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:02:56 GBp 900 498.00 XLON xHa9gwi7OFT
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:02:56 GBp 1,800 498.00 XLON xHa9gwi7OFV
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:02:56 GBp 900 498.00 XLON xHa9gwi7OEX
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:02:56 GBp 600 498.00 XLON xHa9gwi7OEZ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:02:56 GBp 112 498.00 XLON xHa9gwi7OEb
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:02:56 GBp 574 498.00 XLON xHa9gwi7OEu
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 16:02:56 GBp 1,206 497.80 XLON xHa9gwi7OE3
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:50:06 GBp 351 498.20 XLON xHa9gwi7Cj1
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:50:06 GBp 181 498.20 XLON xHa9gwi7Cj3
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:48:51 GBp 94 498.20 XLON xHa9gwi7D3Z
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:48:51 GBp 150 498.20 XLON xHa9gwi7D3b
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:48:51 GBp 473 498.20 XLON xHa9gwi7D3u
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:48:40 GBp 204 498.20 XLON xHa9gwi7DNX
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:47:01 GBp 6 497.80 XLON xHa9gwi7BM0
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:47:01 GBp 25 497.80 XLON xHa9gwi7BM2
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:47:01 GBp 245 497.80 XLON xHa9gwi7BM4
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:46:28 GBp 55 497.80 XLON xHa9gwi780P
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:46:28 GBp 183 497.80 XLON xHa9gwi780R
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:46:00 GBp 205 497.80 XLON xHa9gwi79ek
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:46:00 GBp 3 497.80 XLON xHa9gwi79eF
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:46:00 GBp 370 497.80 XLON xHa9gwi79eH
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:46:00 GBp 380 497.80 XLON xHa9gwi79eV
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:46:00 GBp 294 497.80 XLON xHa9gwi79hh
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:46:00 GBp 552 497.80 XLON xHa9gwi79hj
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:43:59 GBp 1,005 497.60 XLON xHa9gwi0tDR
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:43:59 GBp 824 497.40 XLON xHa9gwi0tDU
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:43:59 GBp 457 497.40 XLON xHa9gwi0tCW
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:42:19 GBp 776 497.60 XLON xHa9gwi0rC@
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:42:19 GBp 430 497.60 XLON xHa9gwi0rCy
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:29:11 GBp 339 497.00 XLON xHa9gwi0ZBR
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:29:09 GBp 412 497.20 XLON xHa9gwi0ZAC
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:29:09 GBp 299 497.20 XLON xHa9gwi0ZAE
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:29:01 GBp 1,585 497.40 XLON xHa9gwi0ZR8
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:29:01 GBp 38 497.40 XLON xHa9gwi0ZRA
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:25:43 GBp 451 497.00 XLON xHa9gwi0l86
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:22:03 GBp 504 497.40 XLON xHa9gwi0hMI
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:22:03 GBp 721 497.60 XLON xHa9gwi0hMK
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:21:28 GBp 931 497.80 XLON xHa9gwi0epv
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:21:20 GBp 1,546 498.00 XLON xHa9gwi0e5U
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:21:03 GBp 170 498.40 XLON xHa9gwi0fZG
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:21:03 GBp 649 498.40 XLON xHa9gwi0fZI
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:21:03 GBp 248 498.40 XLON xHa9gwi0fYe
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:21:03 GBp 196 498.40 XLON xHa9gwi0fYg
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:21:03 GBp 282 498.40 XLON xHa9gwi0fYi
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:21:02 GBp 601 498.40 XLON xHa9gwi0fY8
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:21:02 GBp 700 498.20 XLON xHa9gwi0fYG
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:21:02 GBp 506 498.20 XLON xHa9gwi0fYI
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:18:41 GBp 174 497.40 XLON xHa9gwi0NOj
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:18:41 GBp 1,032 497.40 XLON xHa9gwi0NOl
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:12:22 GBp 214 497.40 XLON xHa9gwi0VeM
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:12:00 GBp 203 497.40 XLON xHa9gwi0V0W
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:12:00 GBp 12 497.40 XLON xHa9gwi0V1U
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:11:38 GBp 219 497.40 XLON xHa9gwi0SbR
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:11:06 GBp 266 497.20 XLON xHa9gwi0Sxb
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:09:58 GBp 282 497.20 XLON xHa9gwi0T1b
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:09:58 GBp 338 497.20 XLON xHa9gwi0T1d
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:09:58 GBp 159 497.20 XLON xHa9gwi0T1Z
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:09:58 GBp 1,243 496.80 XLON xHa9gwi0T1l
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:02:09 GBp 8 496.60 XLON xHa9gwi05o4
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:02:09 GBp 412 496.60 XLON xHa9gwi05o6
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 15:02:00 GBp 789 496.80 XLON xHa9gwi053m
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:59:56 GBp 273 496.00 XLON xHa9gwi00ny
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:59:49 GBp 347 496.20 XLON xHa9gwi00wn
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:59:43 GBp 676 496.40 XLON xHa9gwi006P
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:57:31 GBp 569 496.60 XLON xHa9gwi0E6K
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:57:23 GBp 202 496.80 XLON xHa9gwi0EEF
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:57:23 GBp 86 496.80 XLON xHa9gwi0EEH
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:57:03 GBp 559 496.80 XLON xHa9gwi0EQJ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:55:26 GBp 408 497.20 XLON xHa9gwi0Coi
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:55:26 GBp 325 497.20 XLON xHa9gwi0Cok
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:55:26 GBp 850 497.20 XLON xHa9gwi0Com
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:55:26 GBp 295 497.00 XLON xHa9gwi0Cox
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:55:26 GBp 293 497.00 XLON xHa9gwi0Coz
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:55:26 GBp 1,326 497.20 XLON xHa9gwi0Co1
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:55:26 GBp 82 497.20 XLON xHa9gwi0Co3
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:54:00 GBp 386 497.40 XLON xHa9gwi0DTp
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:51:44 GBp 634 497.40 XLON xHa9gwi08g7
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:51:12 GBp 273 497.60 XLON xHa9gwi08GK
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:48:33 GBp 364 498.00 XLON xHa9gwi1t3o
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:48:28 GBp 29 498.20 XLON xHa9gwi1tCD
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:48:28 GBp 355 498.20 XLON xHa9gwi1tCF
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:48:08 GBp 772 498.40 XLON xHa9gwi1tRc
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:44:46 GBp 40 498.40 XLON xHa9gwi1pC@
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:44:40 GBp 400 498.60 XLON xHa9gwi1pAx
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:43:42 GBp 284 498.80 XLON xHa9gwi1m2c
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:43:39 GBp 473 499.00 XLON xHa9gwi1mCJ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:43:39 GBp 1,079 499.20 XLON xHa9gwi1mCL
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:43:24 GBp 33 499.40 XLON xHa9gwi1mId
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:43:24 GBp 1,194 499.40 XLON xHa9gwi1mIf
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:40:46 GBp 1,610 500.00 XLON xHa9gwi1$tj
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:40:46 GBp 326 500.00 XLON xHa9gwi1$tl
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:40:46 GBp 650 500.00 XLON xHa9gwi1$tn
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:40:46 GBp 98 500.00 XLON xHa9gwi1$tp
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:40:46 GBp 337 500.00 XLON xHa9gwi1$tr
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:40:46 GBp 168 499.80 XLON xHa9gwi1$tt
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:40:46 GBp 850 499.80 XLON xHa9gwi1$tv
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:40:46 GBp 419 499.60 XLON xHa9gwi1$sy
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:40:46 GBp 800 499.80 XLON xHa9gwi1$s@
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:40:46 GBp 159 499.80 XLON xHa9gwi1$sw
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:31:00 GBp 68 499.40 XLON xHa9gwi1YA$
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:31:00 GBp 59 499.40 XLON xHa9gwi1YAx
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:31:00 GBp 900 499.40 XLON xHa9gwi1YAz
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:23:00 GBp 1,395 499.60 XLON xHa9gwi1gnj
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:22:36 GBp 101 500.00 XLON xHa9gwi1gC$
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:22:36 GBp 140 500.00 XLON xHa9gwi1gC1
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:21:12 GBp 214 500.00 XLON xHa9gwi1eby
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:19:57 GBp 208 500.00 XLON xHa9gwi1fZn
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:19:57 GBp 261 500.00 XLON xHa9gwi1fZ1
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:19:52 GBp 204 500.00 XLON xHa9gwi1fiK
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:19:52 GBp 1,456 500.00 XLON xHa9gwi1fll
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:14:21 GBp 827 499.60 XLON xHa9gwi1Il4
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:32 GBp 600 499.20 XLON xHa9gwi16d$
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 353 499.80 XLON xHa9gwi16cW
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 507 499.80 XLON xHa9gwi16cY
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 170 499.80 XLON xHa9gwi16ck
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 1,229 499.80 XLON xHa9gwi16cg
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 344 499.80 XLON xHa9gwi16ci
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 85 499.80 XLON xHa9gwi16c$
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 294 499.60 XLON xHa9gwi16c1
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 255 499.60 XLON xHa9gwi16c3
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 850 499.60 XLON xHa9gwi16c5
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 301 499.40 XLON xHa9gwi16cF
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 86 499.40 XLON xHa9gwi16cJ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 14:00:31 GBp 883 499.60 XLON xHa9gwi16cL
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 13:55:49 GBp 316 499.20 XLON xHa9gwi14@V
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 13:55:49 GBp 186 499.20 XLON xHa9gwi14vj
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 13:55:49 GBp 628 499.20 XLON xHa9gwi14vp
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 13:40:04 GBp 664 498.80 XLON xHa9gwi1DEw
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 13:20:56 GBp 570 499.00 XLON xHa9gwi2@Fa
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 13:15:26 GBp 280 498.20 XLON xHa9gwi2wpL
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 13:15:26 GBp 152 498.20 XLON xHa9gwi2wpN
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 13:15:26 GBp 48 498.20 XLON xHa9gwi2wpP
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 13:15:22 GBp 608 498.20 XLON xHa9gwi2wz4
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 12:43:12 GBp 348 499.60 XLON xHa9gwi2er2
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 12:42:54 GBp 436 499.80 XLON xHa9gwi2eyx
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 12:42:54 GBp 48 500.50 XLON xHa9gwi2ey1
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 12:42:54 GBp 1,237 500.50 XLON xHa9gwi2ey3
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 12:42:54 GBp 213 500.50 XLON xHa9gwi2ey5
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 12:09:59 GBp 84 500.00 XLON xHa9gwi2Qfk
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 12:09:20 GBp 189 500.00 XLON xHa9gwi2Qx2
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 12:09:16 GBp 683 500.00 XLON xHa9gwi2Q4u
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 12:08:58 GBp 395 500.00 XLON xHa9gwi2Q3u
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:57:10 GBp 471 500.50 XLON xHa9gwi27Cp
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:55:51 GBp 625 501.00 XLON xHa9gwi24gU
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:53:05 GBp 810 502.00 XLON xHa9gwi25tS
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:49:15 GBp 592 500.50 XLON xHa9gwi22NO
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:36:05 GBp 490 499.80 XLON xHa9gwi2Cl7
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:36:05 GBp 82 499.80 XLON xHa9gwi2Cl9
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:36:05 GBp 282 499.80 XLON xHa9gwi2ClB
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:36:05 GBp 444 499.40 XLON xHa9gwi2ClG
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:36:05 GBp 240 499.80 XLON xHa9gwi2CkW
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:36:05 GBp 3 499.40 XLON xHa9gwi2Ckd
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:36:05 GBp 3 499.40 XLON xHa9gwi2Ckf
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:36:05 GBp 77 499.40 XLON xHa9gwi2Ckh
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:36:05 GBp 437 499.60 XLON xHa9gwi2Ckj
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:19:24 GBp 462 500.00 XLON xHa9gwi3q0R
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:19:24 GBp 364 499.80 XLON xHa9gwi3q0U
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:19:24 GBp 148 499.80 XLON xHa9gwi3q3W
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:18:46 GBp 405 500.00 XLON xHa9gwi3qGM
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:12:14 GBp 273 500.50 XLON xHa9gwi3mYV
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:12:14 GBp 143 500.50 XLON xHa9gwi3mjf
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:12:14 GBp 252 500.50 XLON xHa9gwi3mjj
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:05:29 GBp 40 501.50 XLON xHa9gwi3$qo
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:05:29 GBp 174 501.50 XLON xHa9gwi3$qq
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:05:29 GBp 45 501.50 XLON xHa9gwi3$qs
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:02:29 GBp 349 501.50 XLON xHa9gwi3yU5
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 11:02:29 GBp 29 501.50 XLON xHa9gwi3yU7
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:59:29 GBp 346 501.50 XLON xHa9gwi3wvs
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:54:24 GBp 1,257 501.50 XLON xHa9gwi3v@Z
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:54:24 GBp 808 501.50 XLON xHa9gwi3v@b
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:54:24 GBp 181 501.50 XLON xHa9gwi3v@d
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:54:24 GBp 254 501.50 XLON xHa9gwi3v@f
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:38:26 GBp 332 500.50 XLON xHa9gwi3WJS
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:38:26 GBp 13 500.50 XLON xHa9gwi3WJU
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:38:21 GBp 68 500.50 XLON xHa9gwi3WTY
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:23:13 GBp 467 501.00 XLON xHa9gwi3h3X
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:23:02 GBp 545 501.50 XLON xHa9gwi3hC0
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:22:39 GBp 242 502.00 XLON xHa9gwi3hKp
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:22:39 GBp 28 502.00 XLON xHa9gwi3hKr
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:22:39 GBp 292 502.00 XLON xHa9gwi3hKx
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:22:39 GBp 272 502.00 XLON xHa9gwi3hKB
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:22:39 GBp 765 502.00 XLON xHa9gwi3hNZ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:13:21 GBp 482 500.50 XLON xHa9gwi3NPi
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:00:12 GBp 336 499.60 XLON xHa9gwi3HC4
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 10:00:12 GBp 486 499.80 XLON xHa9gwi3HC6
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:59:52 GBp 553 500.50 XLON xHa9gwi3HK5
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:59:52 GBp 541 500.50 XLON xHa9gwi3HKA
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:59:52 GBp 196 500.50 XLON xHa9gwi3HKN
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:59:52 GBp 349 500.50 XLON xHa9gwi3HKP
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:59:51 GBp 540 500.50 XLON xHa9gwi3HKV
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:59:51 GBp 453 500.50 XLON xHa9gwi3HNb
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:59:51 GBp 215 500.50 XLON xHa9gwi3HNd
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:59:51 GBp 146 500.50 XLON xHa9gwi3HNf
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:59:51 GBp 495 500.50 XLON xHa9gwi3HNv
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:59:51 GBp 244 500.50 XLON xHa9gwi3HNx
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:59:51 GBp 10 500.50 XLON xHa9gwi3HNz
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:39:53 GBp 16 500.00 XLON xHa9gwi3608
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:39:14 GBp 273 499.80 XLON xHa9gwi36PD
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:35:54 GBp 214 500.00 XLON xHa9gwi35Y$
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:32:34 GBp 27 500.00 XLON xHa9gwi33V8
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:31:56 GBp 49 500.00 XLON xHa9gwi303d
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:31:55 GBp 217 500.00 XLON xHa9gwi3039
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:30:41 GBp 293 500.00 XLON xHa9gwi311e
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:29:58 GBp 445 499.60 XLON xHa9gwi3Ed@
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:29:58 GBp 76 499.40 XLON xHa9gwi3Edu
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:29:58 GBp 236 499.40 XLON xHa9gwi3Edw
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:23:07 GBp 441 499.40 XLON xHa9gwi3BDM
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:22:29 GBp 204 499.00 XLON xHa9gwi38lJ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:22:29 GBp 277 499.00 XLON xHa9gwi38kc
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:17:29 GBp 650 498.80 XLON xHa9gwiyqnr
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:17:29 GBp 439 498.60 XLON xHa9gwiyqn0
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:15:55 GBp 24 499.00 XLON xHa9gwiyrub
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:15:55 GBp 223 499.00 XLON xHa9gwiyrud
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:12:47 GBp 153 499.00 XLON xHa9gwiypVM
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:12:47 GBp 216 499.00 XLON xHa9gwiypVR
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:10:49 GBp 125 499.00 XLON xHa9gwiynCF
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:10:49 GBp 233 499.00 XLON xHa9gwiynCH
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:10:49 GBp 116 499.00 XLON xHa9gwiynCJ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:07:52 GBp 281 499.00 XLON xHa9gwiyyu$
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:07:52 GBp 229 499.00 XLON xHa9gwiyyu1
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:07:52 GBp 214 499.00 XLON xHa9gwiyyu3
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:07:52 GBp 137 499.00 XLON xHa9gwiyyu5
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:04:55 GBp 482 499.00 XLON xHa9gwiyxdI
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:04:55 GBp 223 499.00 XLON xHa9gwiyxdK
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:04:55 GBp 136 499.00 XLON xHa9gwiyxdP
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:02:57 GBp 43 499.00 XLON xHa9gwiyu4m
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:02:57 GBp 47 499.00 XLON xHa9gwiyu4o
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:02:57 GBp 146 499.00 XLON xHa9gwiyu4q
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:02:57 GBp 216 499.00 XLON xHa9gwiyu4s
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:01:58 GBp 62 499.00 XLON xHa9gwiyvvJ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:01:58 GBp 214 499.00 XLON xHa9gwiyvvL
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:01:35 GBp 13 499.00 XLON xHa9gwiyvOA
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:01:35 GBp 214 499.00 XLON xHa9gwiyvOC
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:00:00 GBp 195 499.00 XLON xHa9gwiydpK
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:00:00 GBp 107 499.00 XLON xHa9gwiydpM
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 09:00:00 GBp 235 499.00 XLON xHa9gwiydpO
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:59:01 GBp 204 499.00 XLON xHa9gwiydSY
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:57:33 GBp 83 499.00 XLON xHa9gwiyaSb
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:57:33 GBp 219 499.00 XLON xHa9gwiyaSd
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:57:08 GBp 204 499.00 XLON xHa9gwiybkc
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:57:08 GBp 544 499.00 XLON xHa9gwiybk1
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:57:08 GBp 12 499.00 XLON xHa9gwiybk3
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:56:08 GBp 289 498.20 XLON xHa9gwiyYZ$
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:49:48 GBp 532 498.20 XLON xHa9gwiylaY
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:49:48 GBp 149 498.60 XLON xHa9gwiylan
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:49:48 GBp 103 498.60 XLON xHa9gwiylap
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:49:48 GBp 365 498.80 XLON xHa9gwiylar
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:49:41 GBp 254 498.80 XLON xHa9gwiylYg
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:49:41 GBp 366 499.00 XLON xHa9gwiylYm
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:49:40 GBp 252 499.20 XLON xHa9gwiyljF
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:49:40 GBp 364 499.40 XLON xHa9gwiyljH
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:44:18 GBp 84 500.00 XLON xHa9gwiygQZ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:44:18 GBp 120 500.00 XLON xHa9gwiygQb
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:44:18 GBp 1,738 500.00 XLON xHa9gwiygQm
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:44:18 GBp 214 500.00 XLON xHa9gwiygQo
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:37:23 GBp 66 499.60 XLON xHa9gwiyNR@
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:37:23 GBp 17 499.60 XLON xHa9gwiyNR0
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:37:23 GBp 121 499.60 XLON xHa9gwiyNR5
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:34:45 GBp 817 499.60 XLON xHa9gwiyLRY
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:34:26 GBp 205 499.60 XLON xHa9gwiyIrs
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:33:27 GBp 175 499.60 XLON xHa9gwiyJbE
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:33:27 GBp 29 499.60 XLON xHa9gwiyJbG
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:29:31 GBp 325 499.20 XLON xHa9gwiyUhI
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:29:31 GBp 469 499.40 XLON xHa9gwiyUhK
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:29:31 GBp 76 500.50 XLON xHa9gwiyUgA
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:29:31 GBp 122 500.50 XLON xHa9gwiyUgC
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:29:31 GBp 94 500.50 XLON xHa9gwiyUgE
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:29:31 GBp 432 500.50 XLON xHa9gwiyUgG
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:27:33 GBp 418 500.50 XLON xHa9gwiySXM
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:27:13 GBp 201 500.50 XLON xHa9gwiySsr
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:27:13 GBp 3 500.50 XLON xHa9gwiySst
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:27:10 GBp 173 500.00 XLON xHa9gwiySnZ
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:27:09 GBp 5,268 500.00 XLON xHa9gwiySn6
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:27:09 GBp 834 500.00 XLON xHa9gwiySn8
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:27:09 GBp 236 500.00 XLON xHa9gwiySnA
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:27:09 GBp 38 500.00 XLON xHa9gwiySnC
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:27:09 GBp 4,450 500.00 XLON xHa9gwiySnE
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:27:09 GBp 121 500.00 XLON xHa9gwiySnG
OSB GROUP PLC GB00BLDRH360 01-Jun-2023 08:27:09 GBp 38 500.00 XLON xHa9gwiySnI

*END*

Full Article