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	229.50p on 12-03-2025 at 17:30:00
Change	1.00p 0.44%
Buy	229.50p
Sell	228.50p
Buy / Sell OTB Shares

Last Trade:	Sell 60,243.00 at 229.50p
Day's Volume:	587,357
Last Close:	229.50p
Open:	234.00p
ISIN:	GB00BYM1K758

Day's Range	228.00p - 234.00p
52wk Range:	128.00p - 265.00p
Market Capitalisation:	£364m
VWAP:	229.85986p
Shares in Issue:	158m

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*	60,243	229.50p	Uncrossing Trade	16:35:19 - 12-Mar-25
Sell*	965	228.50p	Automatic Execution	16:29:42 - 12-Mar-25
Sell*	660	229.00p	Automatic Execution	16:20:44 - 12-Mar-25
Sell*	40	229.00p	Automatic Execution	16:20:44 - 12-Mar-25
Sell*	80	229.00p	Automatic Execution	16:20:44 - 12-Mar-25
Buy*	880	229.00p	Automatic Execution	16:20:32 - 12-Mar-25
Buy*	1,300	229.00p	Automatic Execution	16:20:32 - 12-Mar-25
Buy*	648	229.00p	Automatic Execution	16:20:32 - 12-Mar-25
Buy*	439	229.00p	Automatic Execution	16:20:32 - 12-Mar-25
Sell*	2,000	228.586p	Ordinary	16:17:57 - 12-Mar-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Mar 2025 (Wed)	234.00	234.00	228.00	229.50	587,357
11th Mar 2025 (Tue)	225.00	232.50	225.00	228.50	727,378
10th Mar 2025 (Mon)	225.00	232.50	223.50	227.50	890,675
7th Mar 2025 (Fri)	217.50	231.00	217.50	231.00	707,842
6th Mar 2025 (Thu)	224.50	227.00	221.00	222.50	844,436
5th Mar 2025 (Wed)	226.00	227.50	222.00	224.50	446,617
4th Mar 2025 (Tue)	226.50	226.50	219.00	220.00	902,159
3rd Mar 2025 (Mon)	220.50	232.00	220.50	227.50	616,462
28th Feb 2025 (Fri)	223.50	226.50	223.50	225.00	649,590
27th Feb 2025 (Thu)	221.50	227.00	216.50	225.00	1,245,479
26th Feb 2025 (Wed)	246.00	246.00	222.50	222.50	1,201,983
25th Feb 2025 (Tue)	240.00	254.50	225.00	239.50	2,132,352
24th Feb 2025 (Mon)	240.00	242.50	235.50	237.50	3,257,496
21st Feb 2025 (Fri)	230.00	246.00	230.00	236.50	749,247
20th Feb 2025 (Thu)	239.00	240.00	234.50	236.50	951,088
19th Feb 2025 (Wed)	248.50	252.50	235.50	236.00	1,184,997
18th Feb 2025 (Tue)	259.50	261.50	251.00	252.00	591,202
17th Feb 2025 (Mon)	258.00	261.50	258.00	260.50	323,341
14th Feb 2025 (Fri)	254.50	261.50	254.50	258.00	183,446
13th Feb 2025 (Thu)	257.00	263.50	255.50	260.00	500,750

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
12th Mar 2025 5:47 pm	RNS	PDMR Notification
12th Mar 2025 9:49 am	RNS	Transaction in Own Shares - Replacement
12th Mar 2025 9:45 am	RNS	Director/PDMR Shareholding - Replacement
12th Mar 2025 7:00 am	RNS	Transaction in Own Shares
11th Mar 2025 4:06 pm	RNS	Director/PDMR Shareholding
11th Mar 2025 7:00 am	RNS	Transaction in Own Shares
10th Mar 2025 7:00 am	RNS	Transaction in Own Shares
7th Mar 2025 7:00 am	RNS	Transaction in Own Shares
6th Mar 2025 3:54 pm	RNS	Holding(s) in Company
6th Mar 2025 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value8,540.97

Change44.98