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	171.20p on 25-09-2026 at 18:05:07
Change	-3.80p -2.17%
Buy	170.80p
Sell	170.00p

Last Trade:	Buy 86,161.00 at 171.20p
Day's Volume:	857,010
Last Close:	171.20p
Open:	170.80p
ISIN:	GB00BYM1K758

Day's Range	168.80p - 175.00p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£242.54m
VWAP:	170.78154p
Shares in Issue:	141.67m

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
Buy*	86,161	171.20p	Suspected BUY Trade	16:35:01 - 25-Sep-26
Buy*	1	170.5982p	Ordinary	16:28:47 - 25-Sep-26
Sell*	172	170.20p	Automatic Execution	16:27:48 - 25-Sep-26
Sell*	344	170.20p	Automatic Execution	16:27:48 - 25-Sep-26
Sell*	3,100	170.20p	Automatic Execution	16:27:48 - 25-Sep-26
Buy*	1,034	170.00p	Automatic Execution	16:27:48 - 25-Sep-26
Buy*	500	170.00p	Automatic Execution	16:27:48 - 25-Sep-26
Buy*	977	170.00p	Automatic Execution	16:26:39 - 25-Sep-26
Buy*	114	170.00p	Automatic Execution	16:26:39 - 25-Sep-26
Buy*	500	170.00p	Automatic Execution	16:26:36 - 25-Sep-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	170.80	175.00	168.80	171.20	857,010
24th Sep 2026 (Thu)	167.40	178.00	167.40	175.00	1,750,987
23rd Sep 2026 (Wed)	167.20	169.00	163.00	163.20	1,090,153
22nd Sep 2026 (Tue)	171.00	172.00	166.60	169.20	414,514
21st Sep 2026 (Mon)	164.40	168.60	164.00	168.60	513,491
18th Sep 2026 (Fri)	167.00	168.60	161.80	162.40	828,491
17th Sep 2026 (Thu)	173.20	174.00	169.20	172.00	938,261
16th Sep 2026 (Wed)	173.40	173.40	169.60	172.80	360,579
15th Sep 2026 (Tue)	171.20	172.60	169.20	170.40	432,827
14th Sep 2026 (Mon)	174.00	174.20	169.00	171.40	612,033
11th Sep 2026 (Fri)	173.40	175.80	172.20	174.00	319,901
10th Sep 2026 (Thu)	175.00	177.00	173.40	175.00	347,796
9th Sep 2026 (Wed)	179.60	179.60	174.20	175.40	356,291
8th Sep 2026 (Tue)	182.00	182.00	177.40	181.00	555,747
7th Sep 2026 (Mon)	183.40	183.80	179.40	179.40	265,432
4th Sep 2026 (Fri)	186.00	189.00	183.20	183.80	344,469
3rd Sep 2026 (Thu)	182.40	185.20	181.00	183.80	517,407
2nd Sep 2026 (Wed)	185.00	185.60	180.60	181.20	565,157
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
24th Sep 2026 7:00 am	RNS	2026 Pre-Close Trading Update
23rd Sep 2026 2:05 pm	RNS	Holding(s) in Company
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 7:00 am	RNS	Notice of Pre-Close Trading Update & Final Results
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2026 10:58 am	RNS	Holding(s) in Company
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26