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 173.20p on 30-06-2026 at 14:45:00
Change -2.40p -1.37%
Buy 173.40p
Sell 172.60p
Last Trade: Unknown 61.00 at 173.00p
Day's Volume: 267,731
Last Close: 175.60p
Open: 175.40p
ISIN: GB00BYM1K758
Day's Range 170.40p - 178.20p
52wk Range: 129.40p - 304.50p
Market Capitalisation: £249.98m
VWAP: 175.07963p
Shares in Issue: 144.33m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 61 173.00p SI Trade
15:45:00 - 30-Jun-26
Buy* 2,000 173.0486p Ordinary
15:44:19 - 30-Jun-26
Buy* 686 173.20p Automatic Execution
15:44:04 - 30-Jun-26
Buy* 77 173.20p Automatic Execution
15:44:04 - 30-Jun-26
Buy* 1,109 173.20p Automatic Execution
15:44:04 - 30-Jun-26
Sell* 1,226 172.972p Ordinary
15:40:41 - 30-Jun-26
Sell* 38 173.00p Automatic Execution
15:39:29 - 30-Jun-26
Sell* 221 173.00p Automatic Execution
15:39:29 - 30-Jun-26
Buy* 296 173.00p Automatic Execution
15:39:29 - 30-Jun-26
Buy* 24 173.00p Automatic Execution
15:39:29 - 30-Jun-26
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Jun 2026 (Mon) 172.00 179.00 172.00 175.60 390,219
26th Jun 2026 (Fri) 175.00 178.80 173.00 175.20 820,659
25th Jun 2026 (Thu) 165.40 178.60 165.40 178.00 993,117
24th Jun 2026 (Wed) 167.40 170.00 165.00 169.80 463,615
23rd Jun 2026 (Tue) 167.60 169.20 166.40 166.60 541,428
22nd Jun 2026 (Mon) 166.60 171.20 166.00 168.80 516,155
19th Jun 2026 (Fri) 173.60 173.60 167.00 168.00 471,494
18th Jun 2026 (Thu) 168.00 174.60 168.00 173.60 514,707
17th Jun 2026 (Wed) 171.40 171.80 168.40 170.60 479,042
16th Jun 2026 (Tue) 170.60 174.40 170.00 170.80 329,248
15th Jun 2026 (Mon) 176.80 185.20 173.40 173.40 1,659,860
12th Jun 2026 (Fri) 157.20 171.00 157.20 170.00 1,693,953
11th Jun 2026 (Thu) 153.20 157.80 149.60 155.20 915,546
10th Jun 2026 (Wed) 153.20 156.80 152.60 153.20 926,225
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
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
29th Jun 2026 7:00 am RNS Transaction in Own Shares
22nd Jun 2026 7:00 am RNS Transaction in Own Shares
17th Jun 2026 11:38 am RNS Holding(s) in Company
15th Jun 2026 4:36 pm RNS Holding(s) in Company
15th Jun 2026 7:00 am RNS Transaction in Own Shares
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
See more On The Beach regulatory news

On The Beach (OTB) Share News

UK dividends calendar - next 7 days

19th Jun 2026 12:11

Read More

LONDON BROKER RATINGS: Exane BNP ups Bunzl; Berenberg says 'buy' WPP

9th Jun 2026 09:48

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

IN BRIEF: On the Beach starts GBP10 million share buyback

8th Jun 2026 09:05

On the Beach Group PLC - Manchester, England-based package holiday retailer - Launches GBP10 million share buyback, saying it will add to GBP50 million in dividends and buybacks to return cash to shareholders in 2025 and the first half of this year. The buyback will be run by brokers Peel Hunt and Deutsche Numis. It starts on Monday and will be completed by December 31. On the Beach says the cash is surplus, and it remains committed to investment in the business for organic growth. Read More

UK dividends calendar - next 7 days

21st May 2026 14:16

Read More

LONDON BROKER RATINGS: Barclays cuts Barratt Redrow and Bellway

19th May 2026 09:15

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

See more On The Beach news
FTSE 100 Latest
Value10,506.40
Change22.18

Login to your account

Forgot Password?

Not Registered