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	228.00p on 12-12-2025 at 08:36:28
Change	0.00p 0%
Buy	230.00p
Sell	228.00p

Last Trade:	Buy 1,250.00 at 229.38p
Day's Volume:	69,031
Last Close:	228.00p
Open:	228.00p
ISIN:	GB00BYM1K758

Day's Range	228.00p - 228.00p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£330.38m
VWAP:	228.95942p
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
Buy*	1,250	229.38p	Ordinary	08:36:25 - 12-Dec-25
Buy*	4	229.78p	Ordinary	08:34:15 - 12-Dec-25
Buy*	473	229.379p	Ordinary	08:32:39 - 12-Dec-25
Buy*	800	229.378p	Ordinary	08:31:20 - 12-Dec-25
Sell*	2,000	228.811p	Ordinary	08:30:10 - 12-Dec-25
Buy*	2,000	229.2614p	Ordinary	08:23:15 - 12-Dec-25
Buy*	1,300	229.2604p	Ordinary	08:21:32 - 12-Dec-25
Sell*	10,000	228.022p	Ordinary	08:21:25 - 12-Dec-25
Buy*	2,000	229.40p	Ordinary	08:19:13 - 12-Dec-25
Sell*	5,000	228.612p	Ordinary	08:13:23 - 12-Dec-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	228.00	228.00	228.00	228.00	69,031
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
21st Nov 2025 (Fri)	183.80	188.40	183.00	187.80	1,564,429
20th Nov 2025 (Thu)	186.20	190.80	183.80	185.60	1,167,988
19th Nov 2025 (Wed)	194.60	197.20	187.60	189.80	725,642
18th Nov 2025 (Tue)	201.00	201.50	193.00	195.00	969,057
17th Nov 2025 (Mon)	208.50	210.50	205.00	206.00	935,631
14th Nov 2025 (Fri)	208.00	210.50	204.50	206.50	988,671
13th Nov 2025 (Thu)	214.00	216.50	210.00	210.00	831,446
12th Nov 2025 (Wed)	214.00	214.00	205.50	209.50	1,211,089

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
2nd Dec 2025 3:14 pm	RNS	BLOCK LISTING SIX MONTHLY RETURN
2nd Dec 2025 7:08 am	RNS	FINAL RESULTS FOR YEAR ENDED 30 SEPTEMBER 2025
28th Nov 2025 2:18 pm	RNS	Total Voting Rights
24th Nov 2025 9:41 am	RNS	Holding(s) in Company
21st Nov 2025 11:05 am	RNS	Director/PDMR Shareholding
21st Nov 2025 9:31 am	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value9,757.01

Change53.85