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	167.40p on 08-07-2026 at 16:30:01
Change	-10.00p -5.64%
Buy	166.40p
Sell	165.80p

Last Trade:	Buy 99,481.00 at 168.741p
Day's Volume:	1,019,885
Last Close:	167.40p
Open:	175.80p
ISIN:	GB00BYM1K758

Day's Range	165.00p - 176.60p
52wk Range:	129.40p - 297.00p
Market Capitalisation:	£241.53m
VWAP:	170.09252p
Shares in Issue:	144.29m

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*	99,481	168.741p	SI Trade	17:05:30 - 08-Jul-26
Sell*	2,911	167.746p	SI Trade Suspected SELL Trade	16:47:05 - 08-Jul-26
Buy*	2	167.40p	SI Trade	16:35:15 - 08-Jul-26
Buy*	1	167.40p	SI Trade	16:35:15 - 08-Jul-26
Buy*	1	167.40p	SI Trade	16:35:15 - 08-Jul-26
Buy*	1,446	167.40p	Automatic Execution	16:35:15 - 08-Jul-26
Buy*	129,436	167.40p	Suspected BUY Trade	16:35:15 - 08-Jul-26
Buy*	372	166.20p	Automatic Execution	16:27:49 - 08-Jul-26
Buy*	112	166.20p	Automatic Execution	16:27:49 - 08-Jul-26
Buy*	348	166.20p	Automatic Execution	16:27:18 - 08-Jul-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2026 (Tue)	177.40	179.00	174.80	177.40	186,847
6th Jul 2026 (Mon)	179.00	181.80	175.60	177.60	296,339
3rd Jul 2026 (Fri)	181.80	181.80	176.00	177.80	197,427
2nd Jul 2026 (Thu)	176.80	179.20	175.00	178.80	226,701
1st Jul 2026 (Wed)	170.40	178.40	170.40	178.40	263,575
30th Jun 2026 (Tue)	175.40	178.20	170.40	174.80	391,509
29th Jun 2026 (Mon)	172.00	179.00	172.00	175.60	390,219
26th Jun 2026 (Fri)	175.00	178.80	173.00	175.20	820,659
25th Jun 2026 (Thu)	165.40	178.60	165.40	178.00	993,117
24th Jun 2026 (Wed)	167.40	170.00	165.00	169.80	463,615
23rd Jun 2026 (Tue)	167.60	169.20	166.40	166.60	541,428
22nd Jun 2026 (Mon)	166.60	171.20	166.00	168.80	516,155
19th Jun 2026 (Fri)	173.60	173.60	167.00	168.00	471,494
18th Jun 2026 (Thu)	168.00	174.60	168.00	173.60	514,707
17th Jun 2026 (Wed)	171.40	171.80	168.40	170.60	479,042
16th Jun 2026 (Tue)	170.60	174.40	170.00	170.80	329,248
15th Jun 2026 (Mon)	176.80	185.20	173.40	173.40	1,659,860
12th Jun 2026 (Fri)	157.20	171.00	157.20	170.00	1,693,953
11th Jun 2026 (Thu)	153.20	157.80	149.60	155.20	915,546
10th Jun 2026 (Wed)	153.20	156.80	152.60	153.20	926,225
9th Jun 2026 (Tue)	151.40	158.80	150.80	154.00	1,185,677
8th Jun 2026 (Mon)	146.20	155.60	145.40	151.00	1,587,093

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
30th Jun 2026 1:54 pm	RNS	Total Voting Rights
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
17th Jun 2026 11:38 am	RNS	Holding(s) in Company
15th Jun 2026 4:36 pm	RNS	Holding(s) in Company
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	LAUNCH OF SHARE BUYBACK PROGRAMME
28th May 2026 5:57 pm	RNS	Director/PDMR Shareholding
26th May 2026 9:33 am	RNS	Holding(s) in Company
22nd May 2026 3:33 pm	RNS	Director/PDMR Shareholding

See more On The Beach regulatory news

FTSE 100 Latest

Value10,489.04

Change-176.84