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	166.80p on 23-10-2026 at 17:55:07
Change	-3.40p -2%
Buy	168.60p
Sell	167.20p

Last Trade:	Buy 400.00 at 168.00p
Day's Volume:	487,149
Last Close:	166.80p
Open:	173.00p
ISIN:	GB00BYM1K758

Day's Range	166.00p - 173.00p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£232.92m
VWAP:	167.12559p
Shares in Issue:	139.64m

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*	400	168.00p	Automatic Execution	16:29:55 - 23-Oct-26
Buy*	683	168.00p	Automatic Execution	16:29:55 - 23-Oct-26
Buy*	515	168.00p	Automatic Execution	16:29:55 - 23-Oct-26
Buy*	189	167.80p	Automatic Execution	16:22:17 - 23-Oct-26
Buy*	60	167.60p	Automatic Execution	16:20:00 - 23-Oct-26
Buy*	77	167.60p	Automatic Execution	16:20:00 - 23-Oct-26
Sell*	80	167.40p	Automatic Execution	16:19:19 - 23-Oct-26
Sell*	49	167.40p	Automatic Execution	16:19:19 - 23-Oct-26
Sell*	19	167.40p	Automatic Execution	16:19:19 - 23-Oct-26
Buy*	123	167.60p	Automatic Execution	16:19:05 - 23-Oct-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Sep 2026 (Tue)	173.20	176.80	169.80	176.80	946,236
28th Sep 2026 (Mon)	166.60	175.20	166.60	170.00	1,038,632
25th Sep 2026 (Fri)	170.80	175.00	168.80	171.20	857,010
24th Sep 2026 (Thu)	167.40	178.00	167.40	175.00	1,750,987
23rd Sep 2026 (Wed)	167.20	169.00	163.00	163.20	1,090,153

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
5th Oct 2026 3:21 pm	RNS	Correction: Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 4:00 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 3:12 pm	RNS	Total Voting Rights

See more On The Beach regulatory news

FTSE 100 Latest

Value10,690.36

Change-34.67