Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

On The Beach (OTB) Share Price

Intraday
Historical

Price	183.20p on 02-09-2026 at 12:54:09
Change	-1.00p -0.54%
Buy	183.20p
Sell	182.80p

Last Trade:	Unknown 0.00 at 183.20p
Day's Volume:	386,093
Last Close:	184.20p
Open:	185.00p
ISIN:	GB00BYM1K758

Day's Range	180.60p - 185.60p
52wk Range:	129.40p - 283.50p
Market Capitalisation:	£261.29m
VWAP:	182.8199p
Shares in Issue:	142.63m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
On The Beach (OTB) Latest Trades
Unknown*	0	183.20p	SI Trade	13:53:57 - 02-Sep-26
Unknown*	0	182.60p	SI Trade	13:45:51 - 02-Sep-26
Buy*	50	183.20p	Automatic Execution	13:45:14 - 02-Sep-26
Buy*	5	183.20p	Automatic Execution	13:45:14 - 02-Sep-26
Buy*	2,600	182.80p	Automatic Execution	13:35:14 - 02-Sep-26
Buy*	100	182.60p	Automatic Execution	13:35:14 - 02-Sep-26
Buy*	961	182.40p	Automatic Execution	13:34:51 - 02-Sep-26
Buy*	2,192	182.40p	Automatic Execution	13:34:51 - 02-Sep-26
Buy*	2,935	182.40p	Automatic Execution	13:34:51 - 02-Sep-26
Buy*	300	182.20p	Automatic Execution	13:34:51 - 02-Sep-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Sep 2026 (Tue)	192.00	192.00	184.20	184.20	566,203
31st Aug 2026 (Mon)	194.40	194.40	194.40	194.40	0
28th Aug 2026 (Fri)	195.00	198.40	191.60	194.40	326,298
27th Aug 2026 (Thu)	197.00	197.00	192.40	194.00	198,367
26th Aug 2026 (Wed)	193.40	196.00	193.00	193.40	252,102
25th Aug 2026 (Tue)	190.20	194.60	190.20	191.60	310,382
24th Aug 2026 (Mon)	192.00	193.80	189.20	191.20	485,246
21st Aug 2026 (Fri)	186.00	192.40	185.40	189.40	283,579
20th Aug 2026 (Thu)	192.00	192.00	185.40	185.40	247,675
19th Aug 2026 (Wed)	188.40	191.00	186.60	190.00	481,591
18th Aug 2026 (Tue)	191.00	193.40	189.00	190.80	314,200
17th Aug 2026 (Mon)	197.80	197.80	191.20	192.80	524,986
14th Aug 2026 (Fri)	195.40	201.00	195.00	197.40	526,416
13th Aug 2026 (Thu)	189.00	196.60	189.00	192.60	400,876
12th Aug 2026 (Wed)	194.20	196.80	192.20	192.60	273,636
11th Aug 2026 (Tue)	198.20	198.20	189.40	191.60	666,749
10th Aug 2026 (Mon)	193.00	196.00	190.00	193.00	1,313,750
7th Aug 2026 (Fri)	193.00	193.00	187.80	189.80	835,390
6th Aug 2026 (Thu)	193.00	193.00	188.20	188.20	551,627
5th Aug 2026 (Wed)	186.80	193.40	186.80	190.80	267,829
4th Aug 2026 (Tue)	189.00	191.60	185.20	188.80	401,605
3rd Aug 2026 (Mon)	191.00	193.20	188.00	188.40	425,929

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
1st Sep 2026 2:56 pm	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
25th Aug 2026 4:49 pm	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
4th Aug 2026 3:23 pm	RNS	Holding(s) in Company
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 10:48 am	RNS	Total Voting Rights
30th Jul 2026 10:02 am	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,752.69

Change-36.59