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	174.80p on 08-10-2026 at 18:25:07
Change	-1.60p -0.91%
Buy	175.60p
Sell	174.80p

Last Trade:	Buy 64,031.00 at 174.80p
Day's Volume:	554,476
Last Close:	174.80p
Open:	178.40p
ISIN:	GB00BYM1K758

Day's Range	173.20p - 178.40p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£245.62m
VWAP:	175.66966p
Shares in Issue:	140.51m

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*	64,031	174.80p	Suspected BUY Trade	16:35:29 - 08-Oct-26
Buy*	363	175.20p	Automatic Execution	16:29:34 - 08-Oct-26
Buy*	3,267	175.20p	Automatic Execution	16:29:34 - 08-Oct-26
Buy*	1	175.20p	Automatic Execution	16:29:34 - 08-Oct-26
Buy*	2,079	175.20p	Automatic Execution	16:29:34 - 08-Oct-26
Buy*	921	175.20p	Automatic Execution	16:29:34 - 08-Oct-26
Sell*	490	174.80p	Automatic Execution	16:26:25 - 08-Oct-26
Sell*	1,249	174.80p	Automatic Execution	16:26:25 - 08-Oct-26
Buy*	300	175.40p	Automatic Execution	16:25:57 - 08-Oct-26
Buy*	2	175.40p	Automatic Execution	16:25:57 - 08-Oct-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2026 (Thu)	178.40	178.40	173.20	174.80	554,476
7th Oct 2026 (Wed)	170.00	178.60	170.00	176.40	1,216,477
6th Oct 2026 (Tue)	175.00	175.60	171.20	175.00	1,138,171
5th Oct 2026 (Mon)	175.40	178.60	174.00	174.40	802,304
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
8th Oct 2026 5:52 pm	RNS	Director/PDMR Shareholding
7th Oct 2026 2:31 pm	RNS	PDMR LTIP AWARDS
5th Oct 2026 3:21 pm	RNS	Correction: Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,441.60

Change-16.90