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	175.20p on 26-06-2026 at 17:05:08
Change	-2.80p -1.57%
Buy	176.80p
Sell	176.00p

Last Trade:	Sell 6,435.00 at 175.20p
Day's Volume:	820,659
Last Close:	175.20p
Open:	175.00p
ISIN:	GB00BYM1K758

Day's Range	173.00p - 178.80p
52wk Range:	129.40p - 304.50p
Market Capitalisation:	£252.87m
VWAP:	175.7155p
Shares in Issue:	144.33m

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*	6,435	175.20p	SI Trade	16:35:14 - 26-Jun-26
Sell*	260,259	175.20p	Uncrossing Trade	16:35:14 - 26-Jun-26
Buy*	3,021	176.573p	SI Trade	16:29:56 - 26-Jun-26
Sell*	48	176.20p	SI Trade	16:29:50 - 26-Jun-26
Sell*	468	176.00p	Automatic Execution	16:29:48 - 26-Jun-26
Sell*	3,000	176.00p	Automatic Execution	16:29:48 - 26-Jun-26
Sell*	19	176.40p	Automatic Execution	16:29:18 - 26-Jun-26
Sell*	2	176.00p	SI Trade	16:28:56 - 26-Jun-26
Buy*	277	176.40p	Automatic Execution	16:26:39 - 26-Jun-26
Buy*	815	176.20p	Automatic Execution	16:26:39 - 26-Jun-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Jun 2026 (Thu)	165.40	178.60	165.40	178.00	993,117
24th Jun 2026 (Wed)	167.40	170.00	165.00	169.80	463,615
23rd Jun 2026 (Tue)	167.60	169.20	166.40	166.60	541,428
22nd Jun 2026 (Mon)	166.60	171.20	166.00	168.80	516,155
19th Jun 2026 (Fri)	173.60	173.60	167.00	168.00	471,494
18th Jun 2026 (Thu)	168.00	174.60	168.00	173.60	514,707
17th Jun 2026 (Wed)	171.40	171.80	168.40	170.60	479,042
16th Jun 2026 (Tue)	170.60	174.40	170.00	170.80	329,248
15th Jun 2026 (Mon)	176.80	185.20	173.40	173.40	1,659,860
12th Jun 2026 (Fri)	157.20	171.00	157.20	170.00	1,693,953
11th Jun 2026 (Thu)	153.20	157.80	149.60	155.20	915,546
10th Jun 2026 (Wed)	153.20	156.80	152.60	153.20	926,225
9th Jun 2026 (Tue)	151.40	158.80	150.80	154.00	1,185,677
8th Jun 2026 (Mon)	146.20	155.60	145.40	151.00	1,587,093
5th Jun 2026 (Fri)	144.20	148.60	144.20	144.60	424,596
4th Jun 2026 (Thu)	139.80	148.60	139.80	146.00	500,415
3rd Jun 2026 (Wed)	143.20	144.80	141.40	142.80	412,216
2nd Jun 2026 (Tue)	140.40	146.80	140.40	145.20	563,269
1st Jun 2026 (Mon)	145.00	147.60	142.80	143.80	1,089,244
29th May 2026 (Fri)	140.40	150.80	140.40	147.00	1,432,806
28th May 2026 (Thu)	141.60	145.60	138.60	143.60	890,063
27th May 2026 (Wed)	137.00	144.60	137.00	142.60	1,438,524
26th May 2026 (Tue)	137.00	143.20	137.00	138.20	726,972

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
17th Jun 2026 11:38 am	RNS	Holding(s) in Company
15th Jun 2026 4:36 pm	RNS	Holding(s) in Company
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	LAUNCH OF SHARE BUYBACK PROGRAMME
28th May 2026 5:57 pm	RNS	Director/PDMR Shareholding
26th May 2026 9:33 am	RNS	Holding(s) in Company
22nd May 2026 3:33 pm	RNS	Director/PDMR Shareholding
22nd May 2026 2:30 pm	RNS	Holding(s) in Company
15th May 2026 7:00 am	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,508.02

Change-21.87