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	216.50p on 23-01-2026 at 19:40:08
Change	-2.00p -0.92%
Buy	217.00p
Sell	216.00p

Last Trade:	Buy 52.00 at 216.50p
Day's Volume:	421,118
Last Close:	216.50p
Open:	218.50p
ISIN:	GB00BYM1K758

Day's Range	215.50p - 220.00p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£313.72m
VWAP:	217.49179p
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*	52	216.50p	Automatic Execution	16:35:10 - 23-Jan-26
Buy*	106,808	216.50p	Suspected BUY Trade	16:35:10 - 23-Jan-26
Buy*	16	217.00p	Automatic Execution	16:29:58 - 23-Jan-26
Buy*	84	217.00p	Automatic Execution	16:29:58 - 23-Jan-26
Buy*	40	217.00p	Automatic Execution	16:29:58 - 23-Jan-26
Buy*	3,000	217.00p	Automatic Execution	16:29:58 - 23-Jan-26
Unknown*	30	217.00p	OTC Trade	16:28:13 - 23-Jan-26
Buy*	441	217.00p	Automatic Execution	16:25:17 - 23-Jan-26
Sell*	100	216.50p	Automatic Execution	16:25:16 - 23-Jan-26
Buy*	1,000	217.00p	Automatic Execution	16:25:06 - 23-Jan-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Jan 2026 (Tue)	221.50	221.50	213.50	220.50	331,632
5th Jan 2026 (Mon)	223.00	223.00	214.00	218.00	560,206
2nd Jan 2026 (Fri)	228.50	229.00	219.50	222.50	1,003,969
1st Jan 2026 (Thu)	229.00	229.00	229.00	229.00	0
31st Dec 2025 (Wed)	233.00	233.00	227.50	229.00	73,075
30th Dec 2025 (Tue)	225.50	229.50	224.50	229.50	307,560
29th Dec 2025 (Mon)	233.00	233.00	221.50	225.00	790,605
26th Dec 2025 (Fri)	228.50	228.50	228.50	228.50	0
25th Dec 2025 (Thu)	228.50	228.50	228.50	228.50	0

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
18th Dec 2025 1:59 pm	RNS	PDMR Transaction
18th Dec 2025 9:26 am	RNS	Holding(s) in Company
16th Dec 2025 2:46 pm	RNS	Holding(s) in Company
11th Dec 2025 3:24 pm	RNS	Holding(s) in Company
8th Dec 2025 7:00 am	RNS	EBT Market Purchase Programme
5th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding

See more On The Beach regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61