Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

On The Beach (OTB) Share Price

Price 175.20p on 26-06-2026 at 17:05:08
Change -2.80p -1.57%
Buy 176.80p
Sell 176.00p
Last Trade: Sell 6,435.00 at 175.20p
Day's Volume: 820,659
Last Close: 175.20p
Open: 175.00p
ISIN: GB00BYM1K758
Day's Range 173.00p - 178.80p
52wk Range: 129.40p - 304.50p
Market Capitalisation: £252.87m
VWAP: 175.7155p
Shares in Issue: 144.33m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 6,435 175.20p SI Trade
16:35:14 - 26-Jun-26
Sell* 260,259 175.20p Uncrossing Trade
16:35:14 - 26-Jun-26
Buy* 3,021 176.573p SI Trade
16:29:56 - 26-Jun-26
Sell* 48 176.20p SI Trade
16:29:50 - 26-Jun-26
Sell* 468 176.00p Automatic Execution
16:29:48 - 26-Jun-26
Sell* 3,000 176.00p Automatic Execution
16:29:48 - 26-Jun-26
Sell* 19 176.40p Automatic Execution
16:29:18 - 26-Jun-26
Sell* 2 176.00p SI Trade
16:28:56 - 26-Jun-26
Buy* 277 176.40p Automatic Execution
16:26:39 - 26-Jun-26
Buy* 815 176.20p Automatic Execution
16:26:39 - 26-Jun-26
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
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
2nd Jun 2026 (Tue) 140.40 146.80 140.40 145.20 563,269
1st Jun 2026 (Mon) 145.00 147.60 142.80 143.80 1,089,244
29th May 2026 (Fri) 140.40 150.80 140.40 147.00 1,432,806
28th May 2026 (Thu) 141.60 145.60 138.60 143.60 890,063
27th May 2026 (Wed) 137.00 144.60 137.00 142.60 1,438,524
26th May 2026 (Tue) 137.00 143.20 137.00 138.20 726,972
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
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
22nd May 2026 2:30 pm RNS Holding(s) in Company
15th May 2026 7:00 am RNS Holding(s) in Company
See more On The Beach regulatory news

On The Beach (OTB) Share News

UK dividends calendar - next 7 days

19th Jun 2026 12:11

Read More

LONDON BROKER RATINGS: Exane BNP ups Bunzl; Berenberg says 'buy' WPP

9th Jun 2026 09:48

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning and on Monday: Read More

IN BRIEF: On the Beach starts GBP10 million share buyback

8th Jun 2026 09:05

On the Beach Group PLC - Manchester, England-based package holiday retailer - Launches GBP10 million share buyback, saying it will add to GBP50 million in dividends and buybacks to return cash to shareholders in 2025 and the first half of this year. The buyback will be run by brokers Peel Hunt and Deutsche Numis. It starts on Monday and will be completed by December 31. On the Beach says the cash is surplus, and it remains committed to investment in the business for organic growth. Read More

UK dividends calendar - next 7 days

21st May 2026 14:16

Read More

LONDON BROKER RATINGS: Barclays cuts Barratt Redrow and Bellway

19th May 2026 09:15

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning and on Monday: Read More

See more On The Beach news
FTSE 100 Latest
Value10,508.02
Change-21.87

Login to your account

Forgot Password?

Not Registered