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	180.80p on 03-11-2026 at 11:47:31
Change	-4.40p -2.38%
Buy	181.20p
Sell	180.60p

Last Trade:	Buy 96.00 at 180.80p
Day's Volume:	75,342
Last Close:	185.20p
Open:	186.20p
ISIN:	GB00BYM1K758

Day's Range	180.20p - 186.20p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£251.76m
VWAP:	182.13479p
Shares in Issue:	139.25m

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*	96	180.80p	Automatic Execution	11:38:34 - 03-Nov-26
Buy*	810	180.80p	Automatic Execution	11:38:34 - 03-Nov-26
Buy*	18	180.80p	Automatic Execution	11:21:50 - 03-Nov-26
Buy*	30	180.40p	Automatic Execution	11:19:26 - 03-Nov-26
Buy*	294	180.40p	Automatic Execution	11:19:26 - 03-Nov-26
Sell*	200	180.20p	Automatic Execution	11:19:26 - 03-Nov-26
Sell*	171	180.20p	Automatic Execution	11:19:26 - 03-Nov-26
Sell*	136	180.20p	Automatic Execution	11:19:26 - 03-Nov-26
Buy*	8	180.80p	SI Trade	11:11:31 - 03-Nov-26
Sell*	473	180.20p	SI Trade	10:56:00 - 03-Nov-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Nov 2026 (Tue)	186.20	186.20	180.20	185.20	75,342
2nd Nov 2026 (Mon)	175.80	185.20	175.80	185.20	783,778
30th Oct 2026 (Fri)	176.00	176.00	172.00	173.40	168,693
29th Oct 2026 (Thu)	176.00	177.80	173.00	176.40	254,235
28th Oct 2026 (Wed)	176.00	176.00	170.80	170.80	220,176
27th Oct 2026 (Tue)	169.80	175.80	169.80	173.20	303,482
26th Oct 2026 (Mon)	169.40	174.60	169.40	174.00	688,732
23rd Oct 2026 (Fri)	173.00	173.00	166.00	166.80	487,149
22nd Oct 2026 (Thu)	171.00	171.00	166.80	170.20	368,575
21st Oct 2026 (Wed)	170.00	173.80	170.00	171.40	272,146
20th Oct 2026 (Tue)	172.00	173.80	169.40	172.80	549,129
19th Oct 2026 (Mon)	169.00	172.80	166.40	172.60	409,251
16th Oct 2026 (Fri)	170.40	172.40	166.80	171.00	253,385
15th Oct 2026 (Thu)	170.60	170.60	166.00	169.00	263,051
14th Oct 2026 (Wed)	168.40	170.60	165.20	165.80	706,479
13th Oct 2026 (Tue)	170.00	170.00	165.40	167.20	688,061
12th Oct 2026 (Mon)	176.20	176.20	167.00	167.00	483,727
9th Oct 2026 (Fri)	172.80	180.00	170.80	170.80	533,517
8th Oct 2026 (Thu)	178.40	178.40	173.20	174.80	554,476
7th Oct 2026 (Wed)	170.00	178.60	170.00	176.40	1,216,477
6th Oct 2026 (Tue)	175.00	175.60	171.20	175.00	1,138,171
5th Oct 2026 (Mon)	175.40	178.60	174.00	174.40	802,304

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
30th Oct 2026 3:06 pm	RNS	Holding(s) in Company
29th Oct 2026 3:19 pm	RNS	Holding(s) in Company
28th Oct 2026 5:24 pm	RNS	Holding(s) in Company
28th Oct 2026 5:21 pm	RNS	Holding(s) in Company
28th Oct 2026 5:18 pm	RNS	Holding(s) in Company
15th Oct 2026 4:16 pm	RNS	Transaction in Own Shares
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
9th Oct 2026 6:05 pm	RNS	Holding(s) in Company
9th Oct 2026 6:00 pm	RNS	Director/PDMR Shareholding - Replacement
8th Oct 2026 5:52 pm	RNS	Director/PDMR Shareholding

See more On The Beach regulatory news

FTSE 100 Latest

Value10,694.71

Change-66.62