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	193.60p on 25-02-2026 at 15:01:46
Change	2.60p 1.36%
Buy	194.60p
Sell	193.80p

Last Trade:	Buy 948.00 at 193.60p
Day's Volume:	1,244,799
Last Close:	191.00p
Open:	195.00p
ISIN:	GB00BYM1K758

Day's Range	189.80p - 195.00p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£280.54m
VWAP:	192.3952p
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*	948	193.60p	Automatic Execution	14:58:57 - 25-Feb-26
Unknown*	7,637	193.20p	OTC Trade	14:58:56 - 25-Feb-26
Sell*	7,637	193.20p	SI Trade	14:58:56 - 25-Feb-26
Buy*	955	193.40p	Automatic Execution	14:58:56 - 25-Feb-26
Buy*	781	193.20p	Automatic Execution	14:58:56 - 25-Feb-26
Buy*	234	193.00p	Automatic Execution	14:58:27 - 25-Feb-26
Sell*	779	192.80p	Automatic Execution	14:58:27 - 25-Feb-26
Unknown*	0	193.20p	SI Trade	14:54:40 - 25-Feb-26
Sell*	1	192.60p	Automatic Execution	14:50:23 - 25-Feb-26
Sell*	782	192.79p	Ordinary	14:49:26 - 25-Feb-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Feb 2026 (Wed)	195.00	195.00	189.80	191.00	1,244,799
24th Feb 2026 (Tue)	197.80	198.40	191.00	191.00	521,942
23rd Feb 2026 (Mon)	204.00	204.00	195.80	195.80	464,751
20th Feb 2026 (Fri)	195.00	203.00	195.00	200.50	491,358
19th Feb 2026 (Thu)	201.00	201.00	197.20	198.80	360,591
18th Feb 2026 (Wed)	199.00	200.00	196.20	198.80	329,366
17th Feb 2026 (Tue)	193.20	198.60	193.20	197.20	871,342
16th Feb 2026 (Mon)	197.80	199.80	195.00	195.40	551,430
13th Feb 2026 (Fri)	199.00	200.50	196.40	196.40	653,957
12th Feb 2026 (Thu)	200.50	200.50	194.40	197.40	499,364
11th Feb 2026 (Wed)	199.20	203.00	193.80	196.20	941,490
10th Feb 2026 (Tue)	208.00	209.50	202.50	202.50	806,526
9th Feb 2026 (Mon)	210.50	214.50	209.00	209.00	669,639
6th Feb 2026 (Fri)	203.00	211.00	203.00	209.50	465,947
5th Feb 2026 (Thu)	214.50	217.00	205.50	207.50	540,212
4th Feb 2026 (Wed)	216.00	220.50	214.50	218.50	318,367
3rd Feb 2026 (Tue)	223.50	224.50	215.50	215.50	370,994
2nd Feb 2026 (Mon)	217.50	223.00	217.50	223.00	216,138
30th Jan 2026 (Fri)	219.00	222.50	218.50	219.00	733,700
29th Jan 2026 (Thu)	216.00	219.50	214.50	219.00	561,078
28th Jan 2026 (Wed)	214.00	217.00	211.50	215.00	398,949
27th Jan 2026 (Tue)	216.00	221.00	215.00	217.00	453,743
26th Jan 2026 (Mon)	217.00	218.00	214.50	217.50	435,996

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
23rd Feb 2026 4:22 pm	RNS	PDMR SIP Notification
17th Feb 2026 2:39 pm	RNS	Holding(s) in Company
16th Feb 2026 3:57 pm	RNS	Holding(s) in Company
16th Feb 2026 2:45 pm	RNS	Holding(s) in Company
13th Feb 2026 3:41 pm	RNS	Holding(s) in Company
12th Feb 2026 4:40 pm	RNS	Holding(s) in Company
10th Feb 2026 2:09 pm	RNS	Publication of Annual Report and Notice of AGM
4th Feb 2026 1:21 pm	RNS	2025 Final Dividend Timetable
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,761.73

Change81.14