Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

On The Beach (OTB) Share Price

Price 286.00p on 04-09-2025 at 05:00:06
Change 0.00p 0%
Buy 0.00p
Sell 0.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 16.00 at 286.50p
Day's Volume: 0
Last Close: 286.00p
Open: 0.00p
ISIN: GB00BYM1K758
Day's Range 0.00p - 0.00p
52wk Range: 133.00p - 304.50p
Market Capitalisation: £447.52m
VWAP: 0.00p
Shares in Issue: 156.47m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 16 286.50p Automatic Execution
 16:29:29 - 03-Sep-25
Buy* 234 287.00p Automatic Execution
 16:29:15 - 03-Sep-25
Buy* 145 287.00p Automatic Execution
 16:29:15 - 03-Sep-25
Sell* 153 286.00p Automatic Execution
 16:27:44 - 03-Sep-25
Sell* 496 286.00p Automatic Execution
 16:27:44 - 03-Sep-25
Sell* 71 286.00p Automatic Execution
 16:27:44 - 03-Sep-25
Buy* 77 286.50p Automatic Execution
 16:27:43 - 03-Sep-25
Sell* 408 286.00p Automatic Execution
 16:25:40 - 03-Sep-25
Sell* 335 286.00p Automatic Execution
 16:25:40 - 03-Sep-25
Sell* 129 286.00p Automatic Execution
 16:25:40 - 03-Sep-25
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Sep 2025 (Wed) 275.50 287.50 275.50 286.00 243,884
2nd Sep 2025 (Tue) 285.00 286.00 274.50 278.00 784,939
1st Sep 2025 (Mon) 290.50 292.00 284.00 285.00 281,079
29th Aug 2025 (Fri) 289.00 294.50 285.00 290.50 318,606
28th Aug 2025 (Thu) 287.00 297.00 287.00 289.50 584,478
27th Aug 2025 (Wed) 290.00 294.50 289.00 293.50 1,437,370
26th Aug 2025 (Tue) 295.00 295.00 285.00 291.00 300,252
25th Aug 2025 (Mon) 291.50 291.50 291.50 291.50 0
22nd Aug 2025 (Fri) 284.50 294.50 284.50 291.50 1,315,491
21st Aug 2025 (Thu) 284.50 288.50 281.00 287.50 205,446
20th Aug 2025 (Wed) 285.00 285.00 279.50 282.00 661,071
19th Aug 2025 (Tue) 282.50 290.00 281.00 286.00 223,152
18th Aug 2025 (Mon) 279.50 282.50 275.00 282.50 290,400
15th Aug 2025 (Fri) 270.00 278.00 270.00 277.50 867,310
14th Aug 2025 (Thu) 269.50 274.50 269.00 273.50 438,837
13th Aug 2025 (Wed) 270.00 271.50 264.50 269.50 266,142
12th Aug 2025 (Tue) 266.00 275.00 263.00 269.50 253,642
11th Aug 2025 (Mon) 277.00 277.00 264.00 272.00 383,947
8th Aug 2025 (Fri) 269.00 278.50 268.00 277.50 560,453
7th Aug 2025 (Thu) 264.50 271.50 264.50 269.00 360,815
6th Aug 2025 (Wed) 259.00 265.00 255.00 264.00 1,470,865
5th Aug 2025 (Tue) 264.50 264.50 256.50 259.00 230,103
4th Aug 2025 (Mon) 263.00 264.00 255.50 258.00 1,095,052
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
3rd Sep 2025 5:06 pm RNS Holding(s) in Company
29th Aug 2025 9:43 am RNS Holding(s) in Company
21st Aug 2025 3:34 pm RNS PDMR SIP Notification
12th Aug 2025 1:51 pm RNS Publication of Notice convening a General Meeting
24th Jul 2025 12:17 pm RNS Director Declaration
22nd Jul 2025 1:05 pm RNS PDMR SIP Notification
10th Jul 2025 11:01 am RNS Holding(s) in Company
2nd Jul 2025 2:03 pm RNS Director/PDMR Shareholding
23rd Jun 2025 3:17 pm RNS PDMR SIP Notification
17th Jun 2025 7:00 am RNS Director/PDMR Shareholding
See more On The Beach regulatory news

On The Beach (OTB) Share News

LONDON BROKER RATINGS: Morgan Stanley lifts BP; Investec cuts Domino's

3rd Sep 2025 09:27

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

Ryanair strikes "landmark" agreement with Booking Holdings

26th Aug 2025 14:22

(Alliance News) - Ryanair Holdings PLC on Tuesday said it has struck a "landmark partnership agreement" with Booking Holdings Inc, which includes travel brands Booking.com and Kayak. Read More

IN BRIEF: Boku hires former Co-Op chief as chair, guides annual beat

24th Jul 2025 14:50

Boku Inc - San Francisco, California-based mobile payment service provider - Names new board chair, as it says revenue and adjusted earnings both grow strongly in the first half of 2025. Boku says revenue in the six months that ended June 30 is above USD63 million, up 34% from USD47.3 million a year before, or up 37% at constant currency rates. Adjusted earnings before interest, tax, depreciation and amortisation is at least USD21 million, up 50% from USD14.2 million, giving an adjusted Ebitda margin of about 33%, up from 30.1%. Underlying organic revenue growth is 27% in the first half, or 29% at constant currency, and Boku thinks this pace will continue in the second half. This implies, it says, full-year revenue ahead of market consensus, which forecasts USD119.7 million in revenue and USD38.3 million in adjusted Ebitda for the full year. Read More

LONDON MARKET CLOSE: FTSE 100 underperforms despite Iran-Israel hope

24th Jun 2025 16:58

(Alliance News) - Stocks in London closed higher on Tuesday, amid a fragile ceasefire between Iran and Israel, although early blue-chip gains were pegged back as oil majors and gold miners fell back. Read More

SMALL-CAP WINNERS & LOSERS: Dialight brightens; On the Beach shines

24th Jun 2025 09:48

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Tuesday. Read More

See more On The Beach news
FTSE 100 Latest
Value9,177.99
Change0.00

Login to your account

Forgot Password?

Not Registered