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	154.00p on 09-06-2026 at 16:30:00
Change	3.00p 1.99%
Buy	155.20p
Sell	153.80p

Last Trade:	Buy 7,622.00 at 154.671p
Day's Volume:	1,185,677
Last Close:	154.00p
Open:	151.40p
ISIN:	GB00BYM1K758

Day's Range	150.80p - 158.80p
52wk Range:	129.40p - 304.50p
Market Capitalisation:	£223.15m
VWAP:	155.74477p
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*	7,622	154.671p	SI Trade Negotiated Trade	16:47:09 - 09-Jun-26
Sell*	85,341	154.00p	Uncrossing Trade	16:35:18 - 09-Jun-26
Buy*	332	155.00p	Automatic Execution	16:29:55 - 09-Jun-26
Buy*	5,000	155.00p	Automatic Execution	16:29:55 - 09-Jun-26
Sell*	315	153.80p	SI Trade	16:29:52 - 09-Jun-26
Buy*	876	154.60p	Automatic Execution	16:28:14 - 09-Jun-26
Buy*	766	154.60p	Automatic Execution	16:28:14 - 09-Jun-26
Buy*	863	154.60p	Automatic Execution	16:28:13 - 09-Jun-26
Sell*	510	154.20p	Automatic Execution	16:28:07 - 09-Jun-26
Sell*	524	154.20p	Automatic Execution	16:28:07 - 09-Jun-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th May 2026 (Fri)	141.20	141.20	138.40	138.40	782,224
14th May 2026 (Thu)	142.60	144.80	138.20	141.60	1,337,816
13th May 2026 (Wed)	142.00	147.00	135.00	142.60	2,245,416
12th May 2026 (Tue)	165.40	165.40	138.80	138.80	6,525,689
11th May 2026 (Mon)	173.60	173.60	167.20	169.60	1,132,145

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
2nd Apr 2026 11:10 am	RNS	Holding(s) in Company
27th Mar 2026 4:56 pm	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,227.33

Change-145.87