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	175.00p on 09-11-2026 at 18:25:08
Change	0.60p 0.34%
Buy	176.00p
Sell	175.60p

Last Trade:	Unknown 34,161.00 at 175.436p
Day's Volume:	326,514
Last Close:	175.00p
Open:	178.00p
ISIN:	GB00BYM1K758

Day's Range	173.80p - 178.00p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£243.68m
VWAP:	175.30307p
Shares in Issue:	139.25m

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
Unknown*	34,161	175.436p	SI Trade	17:03:18 - 09-Nov-26
Buy*	10,000	176.10p	Suspected BUY Trade	16:36:28 - 09-Nov-26
Sell*	17,822	175.00p	Ordinary	16:35:45 - 09-Nov-26
Sell*	93,375	175.00p	Uncrossing Trade	16:35:29 - 09-Nov-26
Buy*	350	175.868p	Ordinary	16:29:47 - 09-Nov-26
Sell*	2,727	175.80p	Automatic Execution	16:27:03 - 09-Nov-26
Sell*	107	175.80p	Automatic Execution	16:27:03 - 09-Nov-26
Sell*	166	175.80p	Automatic Execution	16:27:03 - 09-Nov-26
Sell*	298	175.80p	Automatic Execution	16:22:01 - 09-Nov-26
Unknown*	1,451	176.00p	SI Trade	16:20:05 - 09-Nov-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Nov 2026 (Mon)	178.00	178.00	173.80	175.00	326,514
6th Nov 2026 (Fri)	175.00	178.40	174.40	174.40	289,922
5th Nov 2026 (Thu)	177.40	183.40	175.20	175.80	421,660
4th Nov 2026 (Wed)	178.20	181.40	177.80	177.80	185,113
3rd Nov 2026 (Tue)	186.20	186.20	178.00	178.00	276,393
2nd Nov 2026 (Mon)	175.80	185.20	175.80	185.20	783,778
30th Oct 2026 (Fri)	176.00	176.00	172.00	173.40	168,693
29th Oct 2026 (Thu)	176.00	177.80	173.00	176.40	254,235
28th Oct 2026 (Wed)	176.00	176.00	170.80	170.80	220,176
27th Oct 2026 (Tue)	169.80	175.80	169.80	173.20	303,482
26th Oct 2026 (Mon)	169.40	174.60	169.40	174.00	688,732
23rd Oct 2026 (Fri)	173.00	173.00	166.00	166.80	487,149
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
6th Nov 2026 5:52 pm	RNS	Holding(s) in Company
5th Nov 2026 4:31 pm	RNS	Holding(s) in Company
4th Nov 2026 11:05 am	RNS	Holding(s) in Company
3rd Nov 2026 11:14 am	RNS	Total Voting Rights
30th Oct 2026 3:06 pm	RNS	Holding(s) in Company
29th Oct 2026 3:19 pm	RNS	Holding(s) in Company
28th Oct 2026 5:24 pm	RNS	Holding(s) in Company
28th Oct 2026 5:21 pm	RNS	Holding(s) in Company
28th Oct 2026 5:18 pm	RNS	Holding(s) in Company
15th Oct 2026 4:16 pm	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value10,782.87

Change108.93