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	183.80p on 26-11-2025 at 12:10:25
Change	-6.00p -3.16%
Buy	183.80p
Sell	183.20p

Last Trade:	Buy 1.00 at 183.80p
Day's Volume:	102,453
Last Close:	189.80p
Open:	186.40p
ISIN:	GB00BYM1K758

Day's Range	183.60p - 189.20p
52wk Range:	164.60p - 304.50p
Market Capitalisation:	£266.34m
VWAP:	185.97814p
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*	1	183.80p	SI Trade	12:10:25 - 26-Nov-25
Unknown*	1,815	183.60p	SI Trade	12:09:20 - 26-Nov-25
Buy*	330	184.00p	SI Trade	12:07:23 - 26-Nov-25
Sell*	196	183.80p	Automatic Execution	12:07:23 - 26-Nov-25
Sell*	4	183.80p	Automatic Execution	12:07:23 - 26-Nov-25
Sell*	881	184.00p	Automatic Execution	12:07:23 - 26-Nov-25
Sell*	309	184.00p	Automatic Execution	12:07:23 - 26-Nov-25
Sell*	50	184.00p	Automatic Execution	12:07:23 - 26-Nov-25
Sell*	11	184.00p	Automatic Execution	12:07:23 - 26-Nov-25
Sell*	1	184.00p	Automatic Execution	12:05:24 - 26-Nov-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Nov 2025 (Wed)	186.40	189.20	183.60	189.80	102,453
25th Nov 2025 (Tue)	188.20	190.40	185.00	189.80	1,004,916
24th Nov 2025 (Mon)	185.20	192.40	185.20	189.00	1,008,966
21st Nov 2025 (Fri)	183.80	188.40	183.00	187.80	1,564,429
20th Nov 2025 (Thu)	186.20	190.80	183.80	185.60	1,167,988
19th Nov 2025 (Wed)	194.60	197.20	187.60	189.80	725,642
18th Nov 2025 (Tue)	201.00	201.50	193.00	195.00	969,057
17th Nov 2025 (Mon)	208.50	210.50	205.00	206.00	935,631
14th Nov 2025 (Fri)	208.00	210.50	204.50	206.50	988,671
13th Nov 2025 (Thu)	214.00	216.50	210.00	210.00	831,446
12th Nov 2025 (Wed)	214.00	214.00	205.50	209.50	1,211,089
11th Nov 2025 (Tue)	214.50	215.50	212.00	213.00	1,104,510
10th Nov 2025 (Mon)	206.00	216.00	206.00	214.00	706,625
7th Nov 2025 (Fri)	207.00	212.00	207.00	210.00	489,516
6th Nov 2025 (Thu)	208.00	214.50	208.00	209.50	718,932
5th Nov 2025 (Wed)	211.00	214.00	207.50	212.50	1,168,069
4th Nov 2025 (Tue)	210.00	214.00	208.00	212.50	977,507
3rd Nov 2025 (Mon)	211.50	216.00	211.50	213.50	759,449
31st Oct 2025 (Fri)	216.00	218.50	211.00	212.50	1,071,099
30th Oct 2025 (Thu)	212.00	217.00	211.00	216.50	716,187
29th Oct 2025 (Wed)	218.00	218.00	213.50	213.50	573,159
28th Oct 2025 (Tue)	217.50	223.50	217.00	218.00	613,824
27th Oct 2025 (Mon)	214.50	222.00	214.50	222.00	531,278

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
24th Nov 2025 9:41 am	RNS	Holding(s) in Company
21st Nov 2025 11:05 am	RNS	Director/PDMR Shareholding
21st Nov 2025 9:31 am	RNS	Holding(s) in Company
20th Nov 2025 9:20 am	RNS	Holding(s) in Company
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 4:56 pm	RNS	Holding(s) in Company
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value9,619.95

Change10.42