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	228.50p on 24-12-2025 at 16:20:08
Change	0.50p 0.22%
Buy	228.50p
Sell	228.00p

Last Trade:	Sell 18,685.00 at 228.50p
Day's Volume:	194,271
Last Close:	228.50p
Open:	228.50p
ISIN:	GB00BYM1K758

Day's Range	227.00p - 229.50p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£331.11m
VWAP:	227.99421p
Shares in Issue:	144.91m

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
Sell*	18,685	228.50p	Uncrossing Trade	12:35:09 - 24-Dec-25
Sell*	538	228.25p	SI Trade	12:29:50 - 24-Dec-25
Sell*	105	228.25p	SI Trade	12:29:50 - 24-Dec-25
Buy*	1,401	228.37p	Ordinary	12:26:48 - 24-Dec-25
Sell*	38	228.00p	Automatic Execution	12:23:41 - 24-Dec-25
Sell*	25,000	228.00p	Ordinary	12:17:12 - 24-Dec-25
Sell*	1,222	228.25p	SI Trade	12:16:05 - 24-Dec-25
Buy*	600	228.50p	Automatic Execution	12:11:07 - 24-Dec-25
Buy*	4,070	228.50p	Automatic Execution	12:11:07 - 24-Dec-25
Buy*	87	228.50p	Automatic Execution	12:11:07 - 24-Dec-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Dec 2025 (Wed)	228.50	229.50	227.00	228.50	194,271
23rd Dec 2025 (Tue)	231.00	231.50	228.00	228.00	201,970
22nd Dec 2025 (Mon)	231.50	231.50	226.50	230.50	175,668
19th Dec 2025 (Fri)	233.50	233.50	225.50	229.00	1,139,003
18th Dec 2025 (Thu)	231.00	233.50	229.00	233.50	486,445
17th Dec 2025 (Wed)	225.50	230.00	225.50	230.00	223,931
16th Dec 2025 (Tue)	227.50	229.00	225.00	225.50	250,597
15th Dec 2025 (Mon)	225.50	228.50	225.00	227.50	789,150
12th Dec 2025 (Fri)	230.00	230.00	224.00	225.50	490,075
11th Dec 2025 (Thu)	224.00	228.00	221.00	228.00	397,589
10th Dec 2025 (Wed)	224.50	225.50	220.00	223.50	575,514
9th Dec 2025 (Tue)	225.00	225.00	220.00	222.50	929,677
8th Dec 2025 (Mon)	215.50	226.50	215.00	223.50	813,915
5th Dec 2025 (Fri)	215.00	217.00	212.50	215.00	1,337,569
4th Dec 2025 (Thu)	211.00	214.00	205.50	213.00	3,039,975
3rd Dec 2025 (Wed)	215.50	222.00	209.00	209.00	1,928,930
2nd Dec 2025 (Tue)	209.00	224.00	208.50	216.50	2,965,582
1st Dec 2025 (Mon)	191.80	192.60	186.80	192.60	804,683
28th Nov 2025 (Fri)	191.60	191.60	187.20	190.40	664,979
27th Nov 2025 (Thu)	189.00	191.00	187.40	190.60	601,118
26th Nov 2025 (Wed)	186.40	189.20	182.00	188.00	895,341
25th Nov 2025 (Tue)	188.20	190.40	185.00	189.80	1,004,916
24th Nov 2025 (Mon)	185.20	192.40	185.20	189.00	1,008,966

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification
18th Dec 2025 1:59 pm	RNS	PDMR Transaction
18th Dec 2025 1:59 pm	RNS	PDMR Transaction
18th Dec 2025 9:26 am	RNS	Holding(s) in Company
16th Dec 2025 2:46 pm	RNS	Holding(s) in Company
11th Dec 2025 3:24 pm	RNS	Holding(s) in Company
8th Dec 2025 7:00 am	RNS	EBT Market Purchase Programme
5th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
4th Dec 2025 1:16 pm	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54