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	177.80p on 03-07-2026 at 18:15:08
Change	-1.00p -0.56%
Buy	178.00p
Sell	177.80p

Last Trade:	Sell 59,631.00 at 177.80p
Day's Volume:	197,427
Last Close:	177.80p
Open:	181.80p
ISIN:	GB00BYM1K758

Day's Range	176.00p - 181.80p
52wk Range:	129.40p - 300.00p
Market Capitalisation:	£256.54m
VWAP:	177.58607p
Shares in Issue:	144.29m

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*	59,631	177.80p	Uncrossing Trade	16:35:12 - 03-Jul-26
Sell*	221	177.80p	Automatic Execution	16:29:30 - 03-Jul-26
Buy*	843	178.00p	Automatic Execution	16:29:30 - 03-Jul-26
Buy*	794	178.20p	Automatic Execution	16:29:30 - 03-Jul-26
Buy*	694	178.20p	Automatic Execution	16:29:30 - 03-Jul-26
Buy*	713	178.20p	Automatic Execution	16:29:30 - 03-Jul-26
Buy*	2,410	179.00p	Automatic Execution	16:19:44 - 03-Jul-26
Sell*	1,143	178.04p	Ordinary	16:16:57 - 03-Jul-26
Sell*	1,421	177.60p	SI Trade	16:12:59 - 03-Jul-26
Sell*	2,000	178.04p	Ordinary	16:04:24 - 03-Jul-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jul 2026 (Thu)	176.80	179.20	175.00	178.80	226,701
1st Jul 2026 (Wed)	170.40	178.40	170.40	178.40	263,575
30th Jun 2026 (Tue)	175.40	178.20	170.40	174.80	391,509
29th Jun 2026 (Mon)	172.00	179.00	172.00	175.60	390,219
26th Jun 2026 (Fri)	175.00	178.80	173.00	175.20	820,659
25th Jun 2026 (Thu)	165.40	178.60	165.40	178.00	993,117
24th Jun 2026 (Wed)	167.40	170.00	165.00	169.80	463,615
23rd Jun 2026 (Tue)	167.60	169.20	166.40	166.60	541,428
22nd Jun 2026 (Mon)	166.60	171.20	166.00	168.80	516,155
19th Jun 2026 (Fri)	173.60	173.60	167.00	168.00	471,494
18th Jun 2026 (Thu)	168.00	174.60	168.00	173.60	514,707
17th Jun 2026 (Wed)	171.40	171.80	168.40	170.60	479,042
16th Jun 2026 (Tue)	170.60	174.40	170.00	170.80	329,248
15th Jun 2026 (Mon)	176.80	185.20	173.40	173.40	1,659,860
12th Jun 2026 (Fri)	157.20	171.00	157.20	170.00	1,693,953
11th Jun 2026 (Thu)	153.20	157.80	149.60	155.20	915,546
10th Jun 2026 (Wed)	153.20	156.80	152.60	153.20	926,225
9th Jun 2026 (Tue)	151.40	158.80	150.80	154.00	1,185,677
8th Jun 2026 (Mon)	146.20	155.60	145.40	151.00	1,587,093
5th Jun 2026 (Fri)	144.20	148.60	144.20	144.60	424,596
4th Jun 2026 (Thu)	139.80	148.60	139.80	146.00	500,415
3rd Jun 2026 (Wed)	143.20	144.80	141.40	142.80	412,216

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
30th Jun 2026 1:54 pm	RNS	Total Voting Rights
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
17th Jun 2026 11:38 am	RNS	Holding(s) in Company
15th Jun 2026 4:36 pm	RNS	Holding(s) in Company
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	LAUNCH OF SHARE BUYBACK PROGRAMME
28th May 2026 5:57 pm	RNS	Director/PDMR Shareholding
26th May 2026 9:33 am	RNS	Holding(s) in Company
22nd May 2026 3:33 pm	RNS	Director/PDMR Shareholding

See more On The Beach regulatory news

FTSE 100 Latest

Value10,679.03

Change26.16