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	174.40p on 05-10-2026 at 17:35:07
Change	-2.20p -1.25%
Buy	175.00p
Sell	174.20p

Last Trade:	Sell 4,626.00 at 174.40p
Day's Volume:	802,304
Last Close:	174.40p
Open:	175.40p
ISIN:	GB00BYM1K758

Day's Range	174.00p - 178.60p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£246.30m
VWAP:	175.56757p
Shares in Issue:	141.23m

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*	4,626	174.40p	Automatic Execution	16:35:16 - 05-Oct-26
Sell*	55,050	174.40p	Uncrossing Trade	16:35:16 - 05-Oct-26
Sell*	400	174.60p	Automatic Execution	16:29:46 - 05-Oct-26
Sell*	421	174.60p	Automatic Execution	16:29:46 - 05-Oct-26
Buy*	84	175.00p	Automatic Execution	16:29:46 - 05-Oct-26
Buy*	379	174.80p	Automatic Execution	16:29:46 - 05-Oct-26
Buy*	675	174.80p	Automatic Execution	16:27:31 - 05-Oct-26
Sell*	400	174.60p	Automatic Execution	16:26:56 - 05-Oct-26
Sell*	400	174.60p	Automatic Execution	16:26:55 - 05-Oct-26
Sell*	400	174.60p	Automatic Execution	16:26:54 - 05-Oct-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	175.20	180.80	175.20	176.60	523,734
1st Oct 2026 (Thu)	177.40	183.00	176.40	177.60	743,489
30th Sep 2026 (Wed)	177.80	182.60	177.00	181.60	861,326
29th Sep 2026 (Tue)	173.20	176.80	169.80	176.80	946,236
28th Sep 2026 (Mon)	166.60	175.20	166.60	170.00	1,038,632
25th Sep 2026 (Fri)	170.80	175.00	168.80	171.20	857,010
24th Sep 2026 (Thu)	167.40	178.00	167.40	175.00	1,750,987
23rd Sep 2026 (Wed)	167.20	169.00	163.00	163.20	1,090,153
22nd Sep 2026 (Tue)	171.00	172.00	166.60	169.20	414,514
21st Sep 2026 (Mon)	164.40	168.60	164.00	168.60	513,491
18th Sep 2026 (Fri)	167.00	168.60	161.80	162.40	828,491
17th Sep 2026 (Thu)	173.20	174.00	169.20	172.00	938,261
16th Sep 2026 (Wed)	173.40	173.40	169.60	172.80	360,579
15th Sep 2026 (Tue)	171.20	172.60	169.20	170.40	432,827
14th Sep 2026 (Mon)	174.00	174.20	169.00	171.40	612,033
11th Sep 2026 (Fri)	173.40	175.80	172.20	174.00	319,901
10th Sep 2026 (Thu)	175.00	177.00	173.40	175.00	347,796
9th Sep 2026 (Wed)	179.60	179.60	174.20	175.40	356,291
8th Sep 2026 (Tue)	182.00	182.00	177.40	181.00	555,747
7th Sep 2026 (Mon)	183.40	183.80	179.40	179.40	265,432

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
1st Oct 2026 4:00 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 3:12 pm	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Sep 2026 7:00 am	RNS	2026 Pre-Close Trading Update
23rd Sep 2026 2:05 pm	RNS	Holding(s) in Company
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 7:00 am	RNS	Notice of Pre-Close Trading Update & Final Results
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2026 10:58 am	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,497.94

Change35.99