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	222.00p on 09-01-2026 at 19:30:08
Change	0.50p 0.23%
Buy	221.50p
Sell	220.50p

Last Trade:	Buy 504.00 at 222.00p
Day's Volume:	223,056
Last Close:	222.00p
Open:	222.00p
ISIN:	GB00BYM1K758

Day's Range	218.50p - 223.50p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£321.69m
VWAP:	221.19991p
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*	504	222.00p	Automatic Execution	16:37:54 - 09-Jan-26
Buy*	367	222.00p	Automatic Execution	16:35:22 - 09-Jan-26
Buy*	425	222.00p	Automatic Execution	16:35:22 - 09-Jan-26
Buy*	73,316	222.00p	Suspected BUY Trade	16:35:22 - 09-Jan-26
Sell*	600	221.00p	Automatic Execution	16:28:41 - 09-Jan-26
Sell*	95	221.00p	Automatic Execution	16:28:41 - 09-Jan-26
Sell*	34	221.00p	Automatic Execution	16:28:28 - 09-Jan-26
Sell*	548	221.00p	Automatic Execution	16:28:28 - 09-Jan-26
Sell*	600	221.00p	Automatic Execution	16:28:27 - 09-Jan-26
Sell*	115	221.00p	Automatic Execution	16:27:19 - 09-Jan-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	222.00	223.50	218.50	222.00	223,056
8th Jan 2026 (Thu)	219.00	221.50	216.00	221.50	354,662
7th Jan 2026 (Wed)	217.50	220.00	213.50	219.50	645,126
6th Jan 2026 (Tue)	221.50	221.50	213.50	220.50	331,632
5th Jan 2026 (Mon)	223.00	223.00	214.00	218.00	560,206
2nd Jan 2026 (Fri)	228.50	229.00	219.50	222.50	1,003,969
1st Jan 2026 (Thu)	229.00	229.00	229.00	229.00	0
31st Dec 2025 (Wed)	233.00	233.00	227.50	229.00	73,075
30th Dec 2025 (Tue)	225.50	229.50	224.50	229.50	307,560
29th Dec 2025 (Mon)	233.00	233.00	221.50	225.00	790,605
26th Dec 2025 (Fri)	228.50	228.50	228.50	228.50	0
25th Dec 2025 (Thu)	228.50	228.50	228.50	228.50	0
24th Dec 2025 (Wed)	228.50	229.50	227.00	228.50	194,271
23rd Dec 2025 (Tue)	231.00	231.50	228.00	228.00	201,970
22nd Dec 2025 (Mon)	231.50	231.50	226.50	230.50	175,668
19th Dec 2025 (Fri)	233.50	233.50	225.50	229.00	1,139,003
18th Dec 2025 (Thu)	231.00	233.50	229.00	233.50	486,445
17th Dec 2025 (Wed)	225.50	230.00	225.50	230.00	223,931
16th Dec 2025 (Tue)	227.50	229.00	225.00	225.50	250,597
15th Dec 2025 (Mon)	225.50	228.50	225.00	227.50	789,150
12th Dec 2025 (Fri)	230.00	230.00	224.00	225.50	490,075
11th Dec 2025 (Thu)	224.00	228.00	221.00	228.00	397,589
10th Dec 2025 (Wed)	224.50	225.50	220.00	223.50	575,514

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification
18th Dec 2025 1:59 pm	RNS	PDMR Transaction
18th Dec 2025 1:59 pm	RNS	PDMR Transaction
18th Dec 2025 9:26 am	RNS	Holding(s) in Company
16th Dec 2025 2:46 pm	RNS	Holding(s) in Company
11th Dec 2025 3:24 pm	RNS	Holding(s) in Company
8th Dec 2025 7:00 am	RNS	EBT Market Purchase Programme
5th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
4th Dec 2025 1:16 pm	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91