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	213.00p on 03-12-2025 at 14:12:02
Change	-3.50p -1.62%
Buy	213.50p
Sell	212.50p

Last Trade:	Buy 2,308.00 at 213.40p
Day's Volume:	1,186,413
Last Close:	216.50p
Open:	215.50p
ISIN:	GB00BYM1K758

Day's Range	212.50p - 222.00p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£308.65m
VWAP:	215.4176p
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*	2,308	213.40p	Ordinary	14:12:00 - 03-Dec-25
Sell*	1,577	212.50p	SI Trade	14:11:48 - 03-Dec-25
Unknown*	3	212.50p	OTC Trade	14:05:47 - 03-Dec-25
Sell*	100	213.00p	Automatic Execution	14:05:15 - 03-Dec-25
Sell*	369	213.00p	Automatic Execution	14:05:15 - 03-Dec-25
Sell*	601	213.00p	Automatic Execution	14:05:15 - 03-Dec-25
Sell*	407	213.00p	Automatic Execution	14:05:15 - 03-Dec-25
Sell*	328	213.00p	SI Trade	14:05:14 - 03-Dec-25
Sell*	223	213.50p	Automatic Execution	14:04:40 - 03-Dec-25
Sell*	258	213.50p	Automatic Execution	14:04:40 - 03-Dec-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Dec 2025 (Wed)	215.50	222.00	212.50	216.50	1,186,413
2nd Dec 2025 (Tue)	209.00	224.00	208.50	216.50	2,965,582
1st Dec 2025 (Mon)	191.80	192.60	186.80	192.60	804,683
28th Nov 2025 (Fri)	191.60	191.60	187.20	190.40	664,979
27th Nov 2025 (Thu)	189.00	191.00	187.40	190.60	601,118
26th Nov 2025 (Wed)	186.40	189.20	182.00	188.00	895,341
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
2nd Dec 2025 3:14 pm	RNS	BLOCK LISTING SIX MONTHLY RETURN
2nd Dec 2025 7:08 am	RNS	FINAL RESULTS FOR YEAR ENDED 30 SEPTEMBER 2025
28th Nov 2025 2:18 pm	RNS	Total Voting Rights
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

See more On The Beach regulatory news

FTSE 100 Latest

Value9,682.53

Change-19.27