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	170.20p on 22-10-2026 at 15:40:00
Change	-1.20p -0.7%
Buy	169.80p
Sell	169.20p

Last Trade:	Sell 77,288.00 at 170.20p
Day's Volume:	368,575
Last Close:	170.20p
Open:	171.00p
ISIN:	GB00BYM1K758

Day's Range	166.80p - 171.00p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£237.67m
VWAP:	169.07014p
Shares in Issue:	139.64m

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*	77,288	170.20p	Uncrossing Trade	16:35:27 - 22-Oct-26
Sell*	452	169.60p	Automatic Execution	16:29:13 - 22-Oct-26
Sell*	747	169.60p	Automatic Execution	16:29:13 - 22-Oct-26
Sell*	1,499	169.60p	Automatic Execution	16:29:13 - 22-Oct-26
Sell*	919	169.60p	Automatic Execution	16:29:13 - 22-Oct-26
Sell*	147	169.60p	Automatic Execution	16:29:13 - 22-Oct-26
Sell*	396	169.60p	Automatic Execution	16:29:13 - 22-Oct-26
Sell*	250	169.60p	Automatic Execution	16:29:13 - 22-Oct-26
Sell*	250	169.60p	Automatic Execution	16:29:13 - 22-Oct-26
Buy*	1,517	170.00p	Automatic Execution	16:28:51 - 22-Oct-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
15th Oct 2026 4:16 pm	RNS	Transaction in Own Shares
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
9th Oct 2026 6:05 pm	RNS	Holding(s) in Company
9th Oct 2026 6:00 pm	RNS	Director/PDMR Shareholding - Replacement
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,725.03

Change-27.85