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	161.20p on 05-05-2026 at 18:40:08
Change	-3.00p -1.83%
Buy	161.40p
Sell	160.80p

Last Trade:	Buy 127,828.00 at 161.20p
Day's Volume:	484,558
Last Close:	161.20p
Open:	159.60p
ISIN:	GB00BYM1K758

Day's Range	158.80p - 164.80p
52wk Range:	152.20p - 304.50p
Market Capitalisation:	£233.59m
VWAP:	161.46799p
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*	127,828	161.20p	Suspected BUY Trade	16:35:17 - 05-May-26
Buy*	228	161.20p	SI Trade	16:29:55 - 05-May-26
Sell*	228	161.00p	SI Trade	16:29:55 - 05-May-26
Unknown*	100	161.40p	OTC Trade	16:29:00 - 05-May-26
Sell*	501	161.054p	Negotiated Trade	16:28:05 - 05-May-26
Unknown*	0	160.80p	SI Trade	16:24:46 - 05-May-26
Buy*	526	161.00p	Automatic Execution	16:24:36 - 05-May-26
Buy*	1,758	161.00p	Automatic Execution	16:24:36 - 05-May-26
Sell*	446	161.00p	Automatic Execution	16:24:36 - 05-May-26
Buy*	260	161.40p	Automatic Execution	16:24:34 - 05-May-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	159.60	164.80	158.80	161.20	484,558
4th May 2026 (Mon)	164.20	164.20	164.20	164.20	0
1st May 2026 (Fri)	162.80	164.20	162.00	164.20	161,176
30th Apr 2026 (Thu)	164.60	165.60	159.00	163.40	380,492
29th Apr 2026 (Wed)	167.00	167.00	159.60	162.00	518,366
28th Apr 2026 (Tue)	163.60	167.20	162.20	163.40	574,885
27th Apr 2026 (Mon)	171.80	171.80	163.40	164.40	399,597
24th Apr 2026 (Fri)	172.80	174.40	167.00	168.00	412,306
23rd Apr 2026 (Thu)	174.20	176.00	172.20	173.40	435,216
22nd Apr 2026 (Wed)	183.00	183.40	174.80	177.00	777,340
21st Apr 2026 (Tue)	186.60	186.60	181.20	181.60	427,656
20th Apr 2026 (Mon)	185.00	185.00	179.00	181.20	424,098
17th Apr 2026 (Fri)	180.40	189.40	175.60	189.00	1,014,633
16th Apr 2026 (Thu)	177.20	181.40	172.60	176.00	664,786
15th Apr 2026 (Wed)	180.00	181.00	174.20	175.80	384,103
14th Apr 2026 (Tue)	172.20	178.00	171.60	177.60	501,989
13th Apr 2026 (Mon)	169.40	171.00	166.60	169.60	290,694
10th Apr 2026 (Fri)	172.40	177.00	171.60	171.80	230,904
9th Apr 2026 (Thu)	172.20	172.20	167.80	170.80	249,806
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
22nd Apr 2026 7:00 am	RNS	PDMR/SIP Notification
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82