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	167.00p on 13-11-2026 at 19:25:08
Change	-4.20p -2.45%
Buy	168.20p
Sell	167.20p

Last Trade:	Buy 7,031.00 at 167.00p
Day's Volume:	494,595
Last Close:	167.00p
Open:	172.90p
ISIN:	GB00BYM1K758

Day's Range	166.40p - 172.90p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£232.54m
VWAP:	168.95769p
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*	7,031	167.00p	SI Trade	17:07:04 - 13-Nov-26
Buy*	100,486	168.82589p	Suspected BUY Trade	16:37:01 - 13-Nov-26
Sell*	2,889	167.00p	Automatic Execution	16:35:06 - 13-Nov-26
Sell*	42,459	167.00p	Uncrossing Trade	16:35:06 - 13-Nov-26
Buy*	97	168.20p	Automatic Execution	16:29:52 - 13-Nov-26
Buy*	1	168.20p	Automatic Execution	16:29:52 - 13-Nov-26
Sell*	703	167.80p	Automatic Execution	16:27:27 - 13-Nov-26
Buy*	378	168.00p	Automatic Execution	16:27:26 - 13-Nov-26
Buy*	1	168.00p	Automatic Execution	16:27:26 - 13-Nov-26
Buy*	200	167.80p	Automatic Execution	16:27:26 - 13-Nov-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	172.90	172.90	166.40	167.00	494,595
12th Nov 2026 (Thu)	174.60	174.60	170.40	171.20	322,742
11th Nov 2026 (Wed)	181.60	181.60	172.80	172.80	490,267
10th Nov 2026 (Tue)	176.00	181.40	176.00	176.80	2,220,449
9th Nov 2026 (Mon)	178.00	178.00	173.80	175.00	326,514
6th Nov 2026 (Fri)	175.00	178.40	174.40	174.40	289,922
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
12th Nov 2026 3:51 pm	RNS	Holding(s) in Company
6th Nov 2026 5:52 pm	RNS	Holding(s) in Company
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,902.56

Change39.47