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 287.00p on 18-07-2025 at 18:35:09
Change -2.00p -0.69%
Buy 286.00p
Sell 285.00p
Buy / Sell OTB Shares
Last Trade: Buy 51,412.00 at 287.00p
Day's Volume: 164,206
Last Close: 287.00p
Open: 285.00p
ISIN: GB00BYM1K758
Day's Range 285.00p - 290.00p
52wk Range: 128.00p - 304.50p
Market Capitalisation: £449.08m
VWAP: 287.47463p
Shares in Issue: 156.47m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 51,412 287.00p Suspected BUY Trade
16:35:26 - 18-Jul-25
Buy* 97 286.00p Automatic Execution
16:22:58 - 18-Jul-25
Buy* 6 286.00p SI Trade
16:21:23 - 18-Jul-25
Unknown* 286 285.50p SI Trade
16:17:23 - 18-Jul-25
Buy* 186 285.50p Automatic Execution
16:17:23 - 18-Jul-25
Sell* 500 285.00p Automatic Execution
16:17:23 - 18-Jul-25
Sell* 526 285.00p Automatic Execution
16:17:23 - 18-Jul-25
Sell* 472 285.50p Automatic Execution
16:17:15 - 18-Jul-25
Buy* 829 286.00p Automatic Execution
16:17:15 - 18-Jul-25
Buy* 43 286.00p Automatic Execution
16:17:15 - 18-Jul-25
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 285.00 290.00 285.00 287.00 164,206
17th Jul 2025 (Thu) 286.50 290.50 282.50 289.00 302,443
16th Jul 2025 (Wed) 287.50 295.50 287.50 289.50 509,476
15th Jul 2025 (Tue) 291.00 292.00 289.00 289.00 997,419
14th Jul 2025 (Mon) 293.50 295.50 291.00 292.50 223,284
11th Jul 2025 (Fri) 294.50 296.00 291.00 295.00 259,988
10th Jul 2025 (Thu) 295.50 296.00 285.50 293.00 318,515
9th Jul 2025 (Wed) 299.50 300.00 294.50 296.50 337,342
8th Jul 2025 (Tue) 292.50 297.50 292.50 295.50 291,277
7th Jul 2025 (Mon) 288.50 295.00 288.50 291.50 170,518
4th Jul 2025 (Fri) 304.50 304.50 291.50 293.00 237,294
3rd Jul 2025 (Thu) 286.00 302.50 286.00 301.00 570,454
2nd Jul 2025 (Wed) 295.00 296.00 284.50 286.00 311,540
1st Jul 2025 (Tue) 293.50 297.50 293.00 294.50 261,618
30th Jun 2025 (Mon) 294.00 296.00 291.00 295.50 488,424
27th Jun 2025 (Fri) 281.00 292.00 281.00 291.50 425,171
26th Jun 2025 (Thu) 279.50 288.00 276.50 287.00 523,832
25th Jun 2025 (Wed) 283.00 284.50 273.00 278.50 581,782
24th Jun 2025 (Tue) 274.00 288.00 274.00 278.50 1,075,466
23rd Jun 2025 (Mon) 270.00 273.00 263.00 263.00 1,488,528
20th Jun 2025 (Fri) 263.50 278.00 263.50 273.00 885,046
19th Jun 2025 (Thu) 262.50 266.00 262.00 263.00 207,654
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
10th Jul 2025 11:01 am RNS Holding(s) in Company
2nd Jul 2025 2:03 pm RNS Director/PDMR Shareholding
23rd Jun 2025 3:17 pm RNS PDMR SIP Notification
17th Jun 2025 7:00 am RNS Director/PDMR Shareholding
2nd Jun 2025 3:43 pm RNS BLOCK LISTING SIX MONTHLY RETURN
27th May 2025 9:09 am RNS Holding(s) in Company
21st May 2025 5:33 pm RNS PDMR Notification - Replacement
21st May 2025 1:43 pm RNS PDMR SIP Notification
20th May 2025 3:19 pm RNS PDMR Notification
13th May 2025 7:00 am RNS Interim Results
See more On The Beach regulatory news

On The Beach (OTB) Share News

LONDON MARKET CLOSE: FTSE 100 underperforms despite Iran-Israel hope

24th Jun 2025 16:58

(Alliance News) - Stocks in London closed higher on Tuesday, amid a fragile ceasefire between Iran and Israel, although early blue-chip gains were pegged back as oil majors and gold miners fell back. Read More

SMALL-CAP WINNERS & LOSERS: Dialight brightens; On the Beach shines

24th Jun 2025 09:48

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Tuesday. Read More

LONDON BROKER RATINGS: Stifel cuts Bunzl; Investec raises Dialight

24th Jun 2025 09:22

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

LONDON BRIEFING: Bunzl trades in line; Telecom Plus profit climbs

24th Jun 2025 07:52

(Alliance News) - London's FTSE 100 is called to open higher, while the dollar and Brent fell as US President Donald Trump announced a ceasefire in the Iran-Israel conflict. Read More

UK dividends calendar - next 7 days

20th Jun 2025 12:03

Read More

See more On The Beach news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered