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	170.60p on 17-06-2026 at 16:30:01
Change	-0.20p -0.12%
Buy	171.80p
Sell	171.20p

Last Trade:	Buy 3,420.00 at 170.198p
Day's Volume:	479,042
Last Close:	170.60p
Open:	171.40p
ISIN:	GB00BYM1K758

Day's Range	168.40p - 171.80p
52wk Range:	129.40p - 304.50p
Market Capitalisation:	£246.71m
VWAP:	169.98556p
Shares in Issue:	144.61m

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*	3,420	170.198p	SI Trade Negotiated Trade	16:47:07 - 17-Jun-26
Sell*	3	170.60p	SI Trade	16:35:14 - 17-Jun-26
Sell*	1	170.60p	SI Trade	16:35:14 - 17-Jun-26
Sell*	1,353	170.60p	Automatic Execution	16:35:14 - 17-Jun-26
Sell*	54,230	170.60p	Uncrossing Trade	16:35:14 - 17-Jun-26
Buy*	347	171.40p	Automatic Execution	16:25:31 - 17-Jun-26
Buy*	300	171.40p	Automatic Execution	16:25:30 - 17-Jun-26
Buy*	38	171.40p	Automatic Execution	16:25:30 - 17-Jun-26
Sell*	100	171.20p	Automatic Execution	16:25:21 - 17-Jun-26
Sell*	180	171.00p	Automatic Execution	16:25:21 - 17-Jun-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Jun 2026 (Fri)	144.20	148.60	144.20	144.60	424,596
4th Jun 2026 (Thu)	139.80	148.60	139.80	146.00	500,415
3rd Jun 2026 (Wed)	143.20	144.80	141.40	142.80	412,216
2nd Jun 2026 (Tue)	140.40	146.80	140.40	145.20	563,269
1st Jun 2026 (Mon)	145.00	147.60	142.80	143.80	1,089,244
29th May 2026 (Fri)	140.40	150.80	140.40	147.00	1,432,806
28th May 2026 (Thu)	141.60	145.60	138.60	143.60	890,063
27th May 2026 (Wed)	137.00	144.60	137.00	142.60	1,438,524
26th May 2026 (Tue)	137.00	143.20	137.00	138.20	726,972
25th May 2026 (Mon)	139.00	139.00	139.00	139.00	0
22nd May 2026 (Fri)	145.40	145.40	138.00	139.00	995,753
21st May 2026 (Thu)	140.20	142.60	137.20	141.20	902,487
20th May 2026 (Wed)	133.00	140.00	133.00	138.60	850,460
19th May 2026 (Tue)	135.00	140.60	133.60	136.00	1,549,774
18th May 2026 (Mon)	138.40	138.40	129.40	132.00	1,655,037

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
22nd May 2026 2:30 pm	RNS	Holding(s) in Company
15th May 2026 7:00 am	RNS	Holding(s) in Company
12th May 2026 7:00 am	RNS	INTERIM RESULTS
22nd Apr 2026 7:00 am	RNS	PDMR/SIP Notification

See more On The Beach regulatory news

FTSE 100 Latest

Value10,508.61

Change14.40