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	175.80p on 06-11-2026 at 04:45:16
Change	-2.00p -1.14%
Buy	178.00p
Sell	174.20p

Last Trade:	Buy 85,471.00 at 175.80p
Day's Volume:	0
Last Close:	175.80p
Open:	177.40p
ISIN:	GB00BYM1K758

Day's Range	175.20p - 183.40p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£244.79m
VWAP:	0.00p
Shares in Issue:	139.25m

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*	85,471	175.80p	Suspected BUY Trade	16:35:20 - 05-Nov-26
Buy*	367	176.60p	Automatic Execution	16:28:37 - 05-Nov-26
Buy*	252	176.20p	Automatic Execution	16:26:55 - 05-Nov-26
Sell*	482	175.80p	Automatic Execution	16:26:55 - 05-Nov-26
Sell*	18	175.80p	Automatic Execution	16:26:55 - 05-Nov-26
Buy*	758	176.40p	Automatic Execution	16:17:09 - 05-Nov-26
Sell*	162	176.40p	Automatic Execution	16:17:09 - 05-Nov-26
Sell*	482	176.40p	Automatic Execution	16:17:09 - 05-Nov-26
Sell*	358	176.40p	Automatic Execution	16:17:09 - 05-Nov-26
Sell*	327	176.40p	Automatic Execution	16:17:09 - 05-Nov-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	177.40	183.40	175.20	175.80	0
5th Nov 2026 (Thu)	177.40	183.40	175.20	175.80	421,660
4th Nov 2026 (Wed)	178.20	181.40	177.80	177.80	185,113
3rd Nov 2026 (Tue)	186.20	186.20	178.00	178.00	276,393
2nd Nov 2026 (Mon)	175.80	185.20	175.80	185.20	783,778
30th Oct 2026 (Fri)	176.00	176.00	172.00	173.40	168,693
29th Oct 2026 (Thu)	176.00	177.80	173.00	176.40	254,235
28th Oct 2026 (Wed)	176.00	176.00	170.80	170.80	220,176
27th Oct 2026 (Tue)	169.80	175.80	169.80	173.20	303,482
26th Oct 2026 (Mon)	169.40	174.60	169.40	174.00	688,732
23rd Oct 2026 (Fri)	173.00	173.00	166.00	166.80	487,149
22nd Oct 2026 (Thu)	171.00	171.00	166.80	170.20	368,575
21st Oct 2026 (Wed)	170.00	173.80	170.00	171.40	272,146
20th Oct 2026 (Tue)	172.00	173.80	169.40	172.80	549,129
19th Oct 2026 (Mon)	169.00	172.80	166.40	172.60	409,251
16th Oct 2026 (Fri)	170.40	172.40	166.80	171.00	253,385
15th Oct 2026 (Thu)	170.60	170.60	166.00	169.00	263,051
14th Oct 2026 (Wed)	168.40	170.60	165.20	165.80	706,479
13th Oct 2026 (Tue)	170.00	170.00	165.40	167.20	688,061
12th Oct 2026 (Mon)	176.20	176.20	167.00	167.00	483,727
9th Oct 2026 (Fri)	172.80	180.00	170.80	170.80	533,517
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
5th Nov 2026 4:31 pm	RNS	Holding(s) in Company
4th Nov 2026 11:05 am	RNS	Holding(s) in Company
3rd Nov 2026 11:14 am	RNS	Total Voting Rights
30th Oct 2026 3:06 pm	RNS	Holding(s) in Company
29th Oct 2026 3:19 pm	RNS	Holding(s) in Company
28th Oct 2026 5:24 pm	RNS	Holding(s) in Company
28th Oct 2026 5:21 pm	RNS	Holding(s) in Company
28th Oct 2026 5:18 pm	RNS	Holding(s) in Company
15th Oct 2026 4:16 pm	RNS	Transaction in Own Shares
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value10,782.66

Change-46.55