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	175.00p on 24-09-2026 at 16:30:00
Change	11.80p 7.23%
Buy	175.40p
Sell	174.60p

Last Trade:	Sell 104,718.00 at 175.00p
Day's Volume:	1,750,987
Last Close:	175.00p
Open:	167.40p
ISIN:	GB00BYM1K758

Day's Range	167.40p - 178.00p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£247.92m
VWAP:	172.91473p
Shares in Issue:	141.67m

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*	104,718	175.00p	Uncrossing Trade	16:35:20 - 24-Sep-26
Buy*	290	174.80p	Automatic Execution	16:28:38 - 24-Sep-26
Buy*	300	174.80p	Automatic Execution	16:28:38 - 24-Sep-26
Buy*	936	174.80p	Automatic Execution	16:28:38 - 24-Sep-26
Unknown*	4,646	174.40p	SI Trade	16:26:08 - 24-Sep-26
Sell*	225	174.80p	Automatic Execution	16:25:12 - 24-Sep-26
Sell*	122	174.80p	Automatic Execution	16:25:12 - 24-Sep-26
Buy*	225	175.20p	Automatic Execution	16:25:12 - 24-Sep-26
Sell*	414	174.80p	Automatic Execution	16:25:12 - 24-Sep-26
Sell*	261	174.80p	Automatic Execution	16:25:12 - 24-Sep-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Sep 2026 (Wed)	167.20	169.00	163.00	163.20	1,090,153
22nd Sep 2026 (Tue)	171.00	172.00	166.60	169.20	414,514
21st Sep 2026 (Mon)	164.40	168.60	164.00	168.60	513,491
18th Sep 2026 (Fri)	167.00	168.60	161.80	162.40	828,491
17th Sep 2026 (Thu)	173.20	174.00	169.20	172.00	938,261
16th Sep 2026 (Wed)	173.40	173.40	169.60	172.80	360,579
15th Sep 2026 (Tue)	171.20	172.60	169.20	170.40	432,827
14th Sep 2026 (Mon)	174.00	174.20	169.00	171.40	612,033
11th Sep 2026 (Fri)	173.40	175.80	172.20	174.00	319,901
10th Sep 2026 (Thu)	175.00	177.00	173.40	175.00	347,796
9th Sep 2026 (Wed)	179.60	179.60	174.20	175.40	356,291
8th Sep 2026 (Tue)	182.00	182.00	177.40	181.00	555,747
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
23rd Sep 2026 2:05 pm	RNS	Holding(s) in Company
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 7:00 am	RNS	Notice of Pre-Close Trading Update & Final Results
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,679.99

Change-25.27