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	173.00p on 30-10-2026 at 14:25:33
Change	-3.40p -1.93%
Buy	173.20p
Sell	172.20p

Last Trade:	Buy 850.00 at 173.00p
Day's Volume:	57,608
Last Close:	176.40p
Open:	176.00p
ISIN:	GB00BYM1K758

Day's Range	172.00p - 176.00p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£240.89m
VWAP:	174.40367p
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*	850	173.00p	Automatic Execution	14:25:29 - 30-Oct-26
Buy*	100	172.60p	Automatic Execution	14:20:38 - 30-Oct-26
Sell*	766	172.60p	Automatic Execution	14:13:20 - 30-Oct-26
Sell*	966	172.60p	Automatic Execution	14:13:20 - 30-Oct-26
Sell*	850	172.80p	Automatic Execution	14:08:20 - 30-Oct-26
Sell*	330	172.80p	Automatic Execution	14:08:20 - 30-Oct-26
Buy*	57	173.274p	Ordinary	14:08:18 - 30-Oct-26
Sell*	1	172.896p	Ordinary	13:59:14 - 30-Oct-26
Buy*	149	172.80p	Automatic Execution	13:55:17 - 30-Oct-26
Buy*	882	172.60p	Automatic Execution	13:55:17 - 30-Oct-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	176.00	176.00	172.00	176.40	57,608
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
2nd Oct 2026 (Fri)	175.20	180.80	175.20	176.60	523,734
1st Oct 2026 (Thu)	177.40	183.00	176.40	177.60	743,489
30th Sep 2026 (Wed)	177.80	182.60	177.00	181.60	861,326

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
7th Oct 2026 2:31 pm	RNS	PDMR LTIP AWARDS

See more On The Beach regulatory news

FTSE 100 Latest

Value10,733.74

Change11.67