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	209.50p on 06-02-2026 at 19:35:07
Change	2.00p 0.96%
Buy	210.50p
Sell	209.00p

Last Trade:	Sell 6,055.00 at 209.50p
Day's Volume:	465,947
Last Close:	209.50p
Open:	203.00p
ISIN:	GB00BYM1K758

Day's Range	203.00p - 211.00p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£303.58m
VWAP:	207.63974p
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
Sell*	6,055	209.50p	SI Trade	16:35:11 - 06-Feb-26
Sell*	93,728	209.50p	Uncrossing Trade	16:35:11 - 06-Feb-26
Sell*	117	210.00p	Automatic Execution	16:29:46 - 06-Feb-26
Sell*	2,543	210.00p	Automatic Execution	16:29:46 - 06-Feb-26
Sell*	460	210.00p	Automatic Execution	16:29:46 - 06-Feb-26
Sell*	1,735	210.00p	Automatic Execution	16:29:43 - 06-Feb-26
Sell*	246	210.00p	Automatic Execution	16:29:31 - 06-Feb-26
Sell*	269	210.00p	Automatic Execution	16:26:11 - 06-Feb-26
Sell*	245	210.00p	Automatic Execution	16:26:01 - 06-Feb-26
Sell*	2	210.00p	Automatic Execution	16:25:56 - 06-Feb-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	203.00	211.00	203.00	209.50	465,947
5th Feb 2026 (Thu)	214.50	217.00	205.50	207.50	540,212
4th Feb 2026 (Wed)	216.00	220.50	214.50	218.50	318,367
3rd Feb 2026 (Tue)	223.50	224.50	215.50	215.50	370,994
2nd Feb 2026 (Mon)	217.50	223.00	217.50	223.00	216,138
30th Jan 2026 (Fri)	219.00	222.50	218.50	219.00	733,700
29th Jan 2026 (Thu)	216.00	219.50	214.50	219.00	561,078
28th Jan 2026 (Wed)	214.00	217.00	211.50	215.00	398,949
27th Jan 2026 (Tue)	216.00	221.00	215.00	217.00	453,743
26th Jan 2026 (Mon)	217.00	218.00	214.50	217.50	435,996
23rd Jan 2026 (Fri)	218.50	220.00	215.50	216.50	421,118
22nd Jan 2026 (Thu)	207.00	218.50	207.00	218.50	357,254
21st Jan 2026 (Wed)	214.50	216.00	208.00	211.50	325,250
20th Jan 2026 (Tue)	214.50	215.00	210.50	210.50	515,220
19th Jan 2026 (Mon)	217.00	218.50	215.00	215.50	315,158
16th Jan 2026 (Fri)	217.00	222.00	216.00	219.50	296,802
15th Jan 2026 (Thu)	219.00	222.50	218.00	221.50	335,968
14th Jan 2026 (Wed)	223.50	223.50	218.00	220.00	443,241
13th Jan 2026 (Tue)	223.00	223.00	217.00	218.00	535,617
12th Jan 2026 (Mon)	219.00	224.00	217.00	222.50	488,741
9th Jan 2026 (Fri)	222.00	223.50	218.50	222.00	223,056
8th Jan 2026 (Thu)	219.00	221.50	216.00	221.50	354,662
7th Jan 2026 (Wed)	217.50	220.00	213.50	219.50	645,126

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
4th Feb 2026 1:21 pm	RNS	2025 Final Dividend Timetable
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company
29th Jan 2026 4:09 pm	RNS	Holding(s) in Company
28th Jan 2026 4:33 pm	RNS	Holding(s) in Company
22nd Jan 2026 10:27 am	RNS	PDMR SIP Notification
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification
18th Dec 2025 1:59 pm	RNS	PDMR Transaction

See more On The Beach regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53