Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

On The Beach (OTB) Share Price

Price 181.00p on 08-09-2026 at 13:38:20
Change 1.60p 0.89%
Buy 181.00p
Sell 180.40p
Last Trade: Sell 587.00 at 180.58p
Day's Volume: 370,385
Last Close: 179.40p
Open: 182.00p
ISIN: GB00BYM1K758
Day's Range 177.40p - 182.00p
52wk Range: 129.40p - 271.00p
Market Capitalisation: £257.68m
VWAP: 179.72612p
Shares in Issue: 142.36m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 587 180.58p Ordinary
14:37:48 - 08-Sep-26
Buy* 53 181.00p Automatic Execution
14:30:17 - 08-Sep-26
Sell* 119 180.80p Automatic Execution
14:30:04 - 08-Sep-26
Sell* 726 180.80p Automatic Execution
14:30:04 - 08-Sep-26
Sell* 3,191 180.80p Automatic Execution
14:30:04 - 08-Sep-26
Sell* 3,055 180.80p Automatic Execution
14:30:04 - 08-Sep-26
Sell* 46 181.00p Automatic Execution
14:30:04 - 08-Sep-26
Buy* 108 181.20p Automatic Execution
14:25:56 - 08-Sep-26
Buy* 93 181.20p Automatic Execution
14:25:56 - 08-Sep-26
Buy* 108 181.20p Automatic Execution
14:25:56 - 08-Sep-26
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Sep 2026 (Mon) 183.40 183.80 179.40 179.40 265,432
4th Sep 2026 (Fri) 186.00 189.00 183.20 183.80 344,469
3rd Sep 2026 (Thu) 182.40 185.20 181.00 183.80 517,407
2nd Sep 2026 (Wed) 185.00 185.60 180.60 181.20 565,157
1st Sep 2026 (Tue) 192.00 192.00 184.20 184.20 566,203
31st Aug 2026 (Mon) 194.40 194.40 194.40 194.40 0
28th Aug 2026 (Fri) 195.00 198.40 191.60 194.40 326,298
27th Aug 2026 (Thu) 197.00 197.00 192.40 194.00 198,367
26th Aug 2026 (Wed) 193.40 196.00 193.00 193.40 252,102
25th Aug 2026 (Tue) 190.20 194.60 190.20 191.60 310,382
24th Aug 2026 (Mon) 192.00 193.80 189.20 191.20 485,246
21st Aug 2026 (Fri) 186.00 192.40 185.40 189.40 283,579
20th Aug 2026 (Thu) 192.00 192.00 185.40 185.40 247,675
19th Aug 2026 (Wed) 188.40 191.00 186.60 190.00 481,591
18th Aug 2026 (Tue) 191.00 193.40 189.00 190.80 314,200
17th Aug 2026 (Mon) 197.80 197.80 191.20 192.80 524,986
14th Aug 2026 (Fri) 195.40 201.00 195.00 197.40 526,416
13th Aug 2026 (Thu) 189.00 196.60 189.00 192.60 400,876
12th Aug 2026 (Wed) 194.20 196.80 192.20 192.60 273,636
11th Aug 2026 (Tue) 198.20 198.20 189.40 191.60 666,749
10th Aug 2026 (Mon) 193.00 196.00 190.00 193.00 1,313,750
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
7th Sep 2026 7:00 am RNS Transaction in Own Shares
3rd Sep 2026 10:58 am RNS Holding(s) in Company
1st Sep 2026 2:56 pm RNS Total Voting Rights
1st Sep 2026 7:00 am RNS Transaction in Own Shares
25th Aug 2026 4:49 pm RNS Holding(s) in Company
24th Aug 2026 7:00 am RNS Transaction in Own Shares
17th Aug 2026 7:00 am RNS Transaction in Own Shares
10th Aug 2026 7:00 am RNS Transaction in Own Shares
4th Aug 2026 3:23 pm RNS Holding(s) in Company
3rd Aug 2026 7:00 am RNS Transaction in Own Shares
See more On The Beach regulatory news

On The Beach (OTB) Share News

UK dividends calendar - next 7 days

19th Jun 2026 12:11

Read More

LONDON BROKER RATINGS: Exane BNP ups Bunzl; Berenberg says 'buy' WPP

9th Jun 2026 09:48

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning and on Monday: Read More

IN BRIEF: On the Beach starts GBP10 million share buyback

8th Jun 2026 09:05

On the Beach Group PLC - Manchester, England-based package holiday retailer - Launches GBP10 million share buyback, saying it will add to GBP50 million in dividends and buybacks to return cash to shareholders in 2025 and the first half of this year. The buyback will be run by brokers Peel Hunt and Deutsche Numis. It starts on Monday and will be completed by December 31. On the Beach says the cash is surplus, and it remains committed to investment in the business for organic growth. Read More

UK dividends calendar - next 7 days

21st May 2026 14:16

Read More

LONDON BROKER RATINGS: Barclays cuts Barratt Redrow and Bellway

19th May 2026 09:15

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning and on Monday: Read More

See more On The Beach news
FTSE 100 Latest
Value10,833.41
Change11.28

Login to your account

Forgot Password?

Not Registered