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	187.20p on 20-08-2026 at 14:13:41
Change	-2.80p -1.47%
Buy	187.20p
Sell	186.80p

Last Trade:	Buy 180.00 at 187.20p
Day's Volume:	160,863
Last Close:	190.00p
Open:	192.00p
ISIN:	GB00BYM1K758

Day's Range	186.80p - 192.00p
52wk Range:	129.40p - 297.00p
Market Capitalisation:	£267.95m
VWAP:	188.55445p
Shares in Issue:	143.13m

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*	180	187.20p	Automatic Execution	15:13:41 - 20-Aug-26
Buy*	48	187.40p	Automatic Execution	15:11:23 - 20-Aug-26
Buy*	48	187.22p	Ordinary	15:10:44 - 20-Aug-26
Buy*	9,615	187.2022p	Ordinary	15:06:05 - 20-Aug-26
Sell*	235	186.80p	Automatic Execution	15:04:30 - 20-Aug-26
Buy*	83	187.40p	Automatic Execution	15:02:22 - 20-Aug-26
Buy*	100	187.20p	Automatic Execution	15:02:22 - 20-Aug-26
Sell*	95	186.80p	Automatic Execution	15:02:20 - 20-Aug-26
Sell*	85	186.80p	Automatic Execution	14:58:38 - 20-Aug-26
Sell*	1,592	186.80p	Automatic Execution	14:58:38 - 20-Aug-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Aug 2026 (Wed)	188.40	191.00	186.60	190.00	481,591
18th Aug 2026 (Tue)	191.00	193.40	189.00	190.80	314,200
17th Aug 2026 (Mon)	197.80	197.80	191.20	192.80	524,986
14th Aug 2026 (Fri)	195.40	201.00	195.00	197.40	526,416
13th Aug 2026 (Thu)	189.00	196.60	189.00	192.60	400,876
12th Aug 2026 (Wed)	194.20	196.80	192.20	192.60	273,636
11th Aug 2026 (Tue)	198.20	198.20	189.40	191.60	666,749
10th Aug 2026 (Mon)	193.00	196.00	190.00	193.00	1,313,750
7th Aug 2026 (Fri)	193.00	193.00	187.80	189.80	835,390
6th Aug 2026 (Thu)	193.00	193.00	188.20	188.20	551,627
5th Aug 2026 (Wed)	186.80	193.40	186.80	190.80	267,829
4th Aug 2026 (Tue)	189.00	191.60	185.20	188.80	401,605
3rd Aug 2026 (Mon)	191.00	193.20	188.00	188.40	425,929
31st Jul 2026 (Fri)	190.00	193.40	187.60	187.60	534,550
30th Jul 2026 (Thu)	186.00	189.20	184.80	187.00	280,671
29th Jul 2026 (Wed)	184.80	186.00	180.80	183.20	647,173
28th Jul 2026 (Tue)	185.20	186.80	178.60	183.80	672,757
27th Jul 2026 (Mon)	179.60	185.80	179.20	182.00	509,869
24th Jul 2026 (Fri)	175.00	179.20	173.60	178.00	255,120
23rd Jul 2026 (Thu)	177.20	177.20	173.20	174.80	182,991
22nd Jul 2026 (Wed)	172.00	176.80	172.00	175.80	461,473
21st Jul 2026 (Tue)	180.60	180.60	174.00	177.00	297,034
20th Jul 2026 (Mon)	177.60	180.00	176.00	177.20	284,024

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
4th Aug 2026 3:23 pm	RNS	Holding(s) in Company
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 10:48 am	RNS	Total Voting Rights
30th Jul 2026 10:02 am	RNS	Holding(s) in Company
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jun 2026 1:54 pm	RNS	Total Voting Rights
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value10,730.29

Change-13.06