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	169.80p on 09-04-2026 at 15:21:32
Change	-3.60p -2.08%
Buy	170.40p
Sell	169.80p

Last Trade:	Sell 308.00 at 169.80p
Day's Volume:	175,817
Last Close:	173.40p
Open:	172.20p
ISIN:	GB00BYM1K758

Day's Range	167.80p - 172.20p
52wk Range:	152.20p - 304.50p
Market Capitalisation:	£246.05m
VWAP:	169.14595p
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
Sell*	308	169.80p	Automatic Execution	16:21:31 - 09-Apr-26
Sell*	797	169.80p	Automatic Execution	16:21:31 - 09-Apr-26
Buy*	12	170.20p	Automatic Execution	16:21:31 - 09-Apr-26
Buy*	1	170.00p	Automatic Execution	16:21:31 - 09-Apr-26
Buy*	200	170.00p	Automatic Execution	16:21:31 - 09-Apr-26
Buy*	2,550	169.80p	Automatic Execution	16:21:30 - 09-Apr-26
Buy*	452	169.80p	Automatic Execution	16:19:17 - 09-Apr-26
Buy*	908	169.40p	Automatic Execution	16:15:25 - 09-Apr-26
Buy*	2,907	169.40p	Automatic Execution	16:15:25 - 09-Apr-26
Buy*	237	169.40p	Automatic Execution	16:14:56 - 09-Apr-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	171.60	180.00	171.60	173.40	1,075,909
7th Apr 2026 (Tue)	163.40	165.60	160.80	161.80	541,583
6th Apr 2026 (Mon)	164.60	164.60	164.60	164.60	0
3rd Apr 2026 (Fri)	164.60	164.60	164.60	164.60	0
2nd Apr 2026 (Thu)	167.00	167.00	159.60	164.60	487,534
1st Apr 2026 (Wed)	158.40	166.60	158.40	166.00	560,631
31st Mar 2026 (Tue)	162.20	162.20	154.00	157.20	1,648,931
30th Mar 2026 (Mon)	160.00	160.00	156.00	158.20	316,299
27th Mar 2026 (Fri)	167.40	167.40	159.40	160.00	406,520
26th Mar 2026 (Thu)	165.40	165.60	162.00	163.40	371,514
25th Mar 2026 (Wed)	165.00	168.60	163.60	166.60	400,329
24th Mar 2026 (Tue)	167.20	167.20	162.00	163.80	518,652
23rd Mar 2026 (Mon)	157.60	170.00	152.20	167.00	1,708,505
20th Mar 2026 (Fri)	162.60	163.20	157.00	157.00	3,438,348
19th Mar 2026 (Thu)	166.20	166.20	160.00	161.60	902,140
18th Mar 2026 (Wed)	169.60	172.80	166.60	167.00	599,967
17th Mar 2026 (Tue)	164.20	171.60	159.00	166.80	1,293,048
16th Mar 2026 (Mon)	161.00	163.40	159.80	159.80	661,828
13th Mar 2026 (Fri)	166.00	166.00	161.60	162.20	821,784
12th Mar 2026 (Thu)	170.00	177.00	164.80	167.00	2,545,292
11th Mar 2026 (Wed)	193.60	196.60	191.60	193.00	390,417
10th Mar 2026 (Tue)	193.00	196.40	193.00	196.20	231,117
9th Mar 2026 (Mon)	191.80	193.20	186.60	190.20	646,506

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
2nd Apr 2026 11:10 am	RNS	Holding(s) in Company
27th Mar 2026 4:56 pm	RNS	Holding(s) in Company
25th Mar 2026 4:25 pm	RNS	Holding(s) in Company
24th Mar 2026 3:12 pm	RNS	Holding(s) in Company
23rd Mar 2026 11:20 am	RNS	PDMR SIP Notification
20th Mar 2026 3:51 pm	RNS	Directorate Change – Resignation of CMO
20th Mar 2026 12:42 pm	RNS	Director/PDMR Shareholding
20th Mar 2026 12:32 pm	RNS	Holding(s) in Company
18th Mar 2026 10:40 am	RNS	PDMR Notification
16th Mar 2026 11:08 am	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,574.39

Change-34.49