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	196.40p on 13-02-2026 at 19:40:08
Change	-1.00p -0.51%
Buy	198.20p
Sell	197.00p

Last Trade:	Buy 14,727.00 at 200.089p
Day's Volume:	653,957
Last Close:	196.40p
Open:	199.00p
ISIN:	GB00BYM1K758

Day's Range	196.40p - 200.50p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£284.59m
VWAP:	198.47358p
Shares in Issue:	144.91m

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*	14,727	200.089p	Ordinary	16:43:33 - 13-Feb-26
Sell*	105,134	196.40p	Uncrossing Trade	16:35:28 - 13-Feb-26
Sell*	2,194	197.00p	Automatic Execution	16:29:54 - 13-Feb-26
Sell*	273	197.00p	Automatic Execution	16:29:27 - 13-Feb-26
Buy*	210	197.00p	Automatic Execution	16:29:24 - 13-Feb-26
Buy*	372	197.00p	Automatic Execution	16:29:24 - 13-Feb-26
Buy*	50	197.00p	Ordinary	16:29:15 - 13-Feb-26
Buy*	371	196.80p	Automatic Execution	16:29:15 - 13-Feb-26
Buy*	149	196.80p	Automatic Execution	16:29:15 - 13-Feb-26
Buy*	108	196.80p	Automatic Execution	16:29:15 - 13-Feb-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Feb 2026 (Fri)	199.00	200.50	196.40	196.40	653,957
12th Feb 2026 (Thu)	200.50	200.50	194.40	197.40	499,364
11th Feb 2026 (Wed)	199.20	203.00	193.80	196.20	941,490
10th Feb 2026 (Tue)	208.00	209.50	202.50	202.50	806,526
9th Feb 2026 (Mon)	210.50	214.50	209.00	209.00	669,639
6th Feb 2026 (Fri)	203.00	211.00	203.00	209.50	465,947
5th Feb 2026 (Thu)	214.50	217.00	205.50	207.50	540,212
4th Feb 2026 (Wed)	216.00	220.50	214.50	218.50	318,367
3rd Feb 2026 (Tue)	223.50	224.50	215.50	215.50	370,994
2nd Feb 2026 (Mon)	217.50	223.00	217.50	223.00	216,138
30th Jan 2026 (Fri)	219.00	222.50	218.50	219.00	733,700
29th Jan 2026 (Thu)	216.00	219.50	214.50	219.00	561,078
28th Jan 2026 (Wed)	214.00	217.00	211.50	215.00	398,949
27th Jan 2026 (Tue)	216.00	221.00	215.00	217.00	453,743
26th Jan 2026 (Mon)	217.00	218.00	214.50	217.50	435,996
23rd Jan 2026 (Fri)	218.50	220.00	215.50	216.50	421,118
22nd Jan 2026 (Thu)	207.00	218.50	207.00	218.50	357,254
21st Jan 2026 (Wed)	214.50	216.00	208.00	211.50	325,250
20th Jan 2026 (Tue)	214.50	215.00	210.50	210.50	515,220
19th Jan 2026 (Mon)	217.00	218.50	215.00	215.50	315,158
16th Jan 2026 (Fri)	217.00	222.00	216.00	219.50	296,802
15th Jan 2026 (Thu)	219.00	222.50	218.00	221.50	335,968

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
12th Feb 2026 4:40 pm	RNS	Holding(s) in Company
10th Feb 2026 2:09 pm	RNS	Publication of Annual Report and Notice of AGM
4th Feb 2026 1:21 pm	RNS	2025 Final Dividend Timetable
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company
29th Jan 2026 4:09 pm	RNS	Holding(s) in Company
28th Jan 2026 4:33 pm	RNS	Holding(s) in Company
22nd Jan 2026 10:27 am	RNS	PDMR SIP Notification
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification

See more On The Beach regulatory news

FTSE 100 Latest

Value10,446.35

Change43.91