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	222.50p on 17-10-2025 at 16:15:00
Change	-1.50p -0.67%
Buy	222.50p
Sell	221.50p

Last Trade:	Buy 56,172.00 at 222.50p
Day's Volume:	544,743
Last Close:	222.50p
Open:	222.00p
ISIN:	GB00BYM1K758

Day's Range	219.50p - 225.00p
52wk Range:	139.00p - 304.50p
Market Capitalisation:	£337.11m
VWAP:	221.76362p
Shares in Issue:	151.51m

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*	56,172	222.50p	Suspected BUY Trade	16:35:06 - 17-Oct-25
Sell*	500	221.81p	Ordinary	16:28:03 - 17-Oct-25
Buy*	495	222.1044p	Ordinary	16:25:59 - 17-Oct-25
Buy*	195	222.00p	Automatic Execution	16:21:46 - 17-Oct-25
Buy*	807	222.00p	Automatic Execution	16:21:46 - 17-Oct-25
Buy*	999	222.00p	Automatic Execution	16:21:46 - 17-Oct-25
Buy*	999	222.00p	Automatic Execution	16:21:46 - 17-Oct-25
Buy*	1,000	221.50p	Automatic Execution	16:21:31 - 17-Oct-25
Sell*	78	221.00p	Automatic Execution	16:21:31 - 17-Oct-25
Sell*	70	221.00p	Automatic Execution	16:21:31 - 17-Oct-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Oct 2025 (Thu)	224.00	226.00	220.50	224.00	740,800
15th Oct 2025 (Wed)	223.50	228.00	222.50	224.50	485,187
14th Oct 2025 (Tue)	221.00	225.00	220.00	225.00	587,790
13th Oct 2025 (Mon)	218.00	224.00	218.00	223.50	437,465
10th Oct 2025 (Fri)	222.50	222.50	217.50	218.00	826,870
9th Oct 2025 (Thu)	218.00	224.50	217.00	223.00	1,341,981
8th Oct 2025 (Wed)	212.00	218.50	210.50	217.00	1,531,856
7th Oct 2025 (Tue)	217.00	218.00	211.00	211.00	884,321
6th Oct 2025 (Mon)	217.00	223.00	216.50	217.00	774,094
3rd Oct 2025 (Fri)	225.00	228.50	216.00	217.00	1,568,634
2nd Oct 2025 (Thu)	218.00	224.00	218.00	222.00	718,541
1st Oct 2025 (Wed)	223.50	227.00	218.50	220.00	1,247,037
30th Sep 2025 (Tue)	218.00	224.00	218.00	221.50	1,545,055
29th Sep 2025 (Mon)	217.00	220.50	215.50	219.00	1,643,482
26th Sep 2025 (Fri)	215.00	219.00	212.50	218.00	1,311,244
25th Sep 2025 (Thu)	206.00	219.00	205.00	215.00	2,402,778
24th Sep 2025 (Wed)	217.00	223.50	203.00	205.00	6,225,814
23rd Sep 2025 (Tue)	253.00	261.00	252.00	257.50	584,872
22nd Sep 2025 (Mon)	254.00	259.50	254.00	259.00	225,601
19th Sep 2025 (Fri)	253.00	259.00	253.00	256.50	665,363
18th Sep 2025 (Thu)	259.00	260.00	255.00	256.00	271,237
17th Sep 2025 (Wed)	255.00	263.50	255.00	259.00	234,507

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
16th Oct 2025 7:00 am	RNS	Transaction in Own Shares
15th Oct 2025 9:11 am	RNS	Transaction in Own Shares
14th Oct 2025 7:00 am	RNS	Transaction in Own Shares
13th Oct 2025 7:00 am	RNS	Transaction in Own Shares
10th Oct 2025 7:00 am	RNS	Transaction in Own Shares
9th Oct 2025 7:00 am	RNS	Transaction in Own Shares
8th Oct 2025 11:14 am	RNS	Director Declaration
8th Oct 2025 7:00 am	RNS	Transaction in Own Shares
7th Oct 2025 7:00 am	RNS	Transaction in Own Shares
6th Oct 2025 4:24 pm	RNS	PDMR GROWTH PLAN AWARDS

See more On The Beach regulatory news

FTSE 100 Latest

Value9,354.57

Change-81.52