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	263.50p on 16-04-2025 at 16:15:01
Change	-2.00p -0.75%
Buy	264.50p
Sell	261.50p
Buy / Sell OTB Shares

Last Trade:	Sell 59,992.00 at 263.50p
Day's Volume:	675,962
Last Close:	263.50p
Open:	258.50p
ISIN:	GB00BYM1K758

Day's Range	258.50p - 266.00p
52wk Range:	128.00p - 266.00p
Market Capitalisation:	£412m
VWAP:	263.67907p
Shares in Issue:	156m

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*	59,992	263.50p	Uncrossing Trade	16:35:27 - 16-Apr-25
Buy*	13	262.50p	Automatic Execution	16:29:55 - 16-Apr-25
Buy*	4	262.50p	Automatic Execution	16:29:54 - 16-Apr-25
Buy*	663	263.00p	SI Trade	16:29:52 - 16-Apr-25
Buy*	280	262.50p	Automatic Execution	16:29:51 - 16-Apr-25
Buy*	257	262.50p	Automatic Execution	16:29:51 - 16-Apr-25
Buy*	258	262.50p	Automatic Execution	16:29:51 - 16-Apr-25
Buy*	258	262.50p	Automatic Execution	16:29:51 - 16-Apr-25
Sell*	245	261.50p	Automatic Execution	16:29:48 - 16-Apr-25
Sell*	287	261.50p	Automatic Execution	16:29:48 - 16-Apr-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	248.50	265.50	248.50	265.50	859,068
14th Apr 2025 (Mon)	248.00	255.00	246.00	255.00	639,704
11th Apr 2025 (Fri)	234.00	245.00	234.00	244.50	663,177
10th Apr 2025 (Thu)	227.00	240.50	227.00	238.00	1,588,999
9th Apr 2025 (Wed)	216.50	220.50	212.50	217.00	711,590
8th Apr 2025 (Tue)	212.00	224.00	212.00	222.50	519,135
7th Apr 2025 (Mon)	211.00	220.00	198.20	208.50	1,420,430
4th Apr 2025 (Fri)	216.50	218.50	206.50	211.50	903,900
3rd Apr 2025 (Thu)	235.00	235.00	218.50	222.00	458,566
2nd Apr 2025 (Wed)	234.50	234.50	226.00	232.50	407,470
1st Apr 2025 (Tue)	228.50	231.00	223.00	230.00	203,291
31st Mar 2025 (Mon)	223.00	227.50	221.00	223.50	380,198
28th Mar 2025 (Fri)	248.50	248.50	226.50	228.00	459,467
27th Mar 2025 (Thu)	240.00	245.50	240.00	243.50	617,423
26th Mar 2025 (Wed)	244.00	247.50	240.50	244.00	941,571
25th Mar 2025 (Tue)	237.00	244.00	237.00	244.00	318,624
24th Mar 2025 (Mon)	231.00	244.50	231.00	243.00	475,541
21st Mar 2025 (Fri)	237.50	237.50	225.00	237.00	754,922
20th Mar 2025 (Thu)	234.50	235.50	230.00	232.00	232,103
19th Mar 2025 (Wed)	238.50	238.50	224.50	234.50	392,476
18th Mar 2025 (Tue)	233.50	240.00	230.50	233.00	941,293
17th Mar 2025 (Mon)	224.00	234.50	224.00	233.00	734,529

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
10th Apr 2025 5:36 pm	RNS	PDMR Notification
9th Apr 2025 5:06 pm	RNS	PDMR Notification
9th Apr 2025 3:23 pm	RNS	Holding(s) in Company
9th Apr 2025 2:44 pm	RNS	Holding(s) in Company
9th Apr 2025 1:56 pm	RNS	PDMR Notification
9th Apr 2025 7:00 am	RNS	Notice of Results
8th Apr 2025 11:59 am	RNS	Holding(s) in Company
1st Apr 2025 11:37 am	RNS	Holding(s) in Company
31st Mar 2025 7:00 am	RNS	Total Voting Rights
21st Mar 2025 10:38 am	RNS	PDMR SIP Notification

See more On The Beach regulatory news

FTSE 100 Latest

Value8,275.60

Change26.48