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	194.60p on 25-08-2026 at 09:37:14
Change	3.40p 1.78%
Buy	194.60p
Sell	194.00p

Last Trade:	Buy 145.00 at 194.60p
Day's Volume:	117,785
Last Close:	191.20p
Open:	190.20p
ISIN:	GB00BYM1K758

Day's Range	190.20p - 194.60p
52wk Range:	129.40p - 297.00p
Market Capitalisation:	£278.06m
VWAP:	193.81696p
Shares in Issue:	142.89m

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*	145	194.60p	Automatic Execution	10:37:14 - 25-Aug-26
Buy*	495	194.40p	Automatic Execution	10:37:01 - 25-Aug-26
Buy*	881	194.40p	Automatic Execution	10:37:01 - 25-Aug-26
Buy*	724	194.40p	Automatic Execution	10:37:01 - 25-Aug-26
Buy*	1,572	194.40p	Automatic Execution	10:37:01 - 25-Aug-26
Sell*	35	193.60p	Automatic Execution	10:36:32 - 25-Aug-26
Sell*	6	193.60p	Automatic Execution	10:36:32 - 25-Aug-26
Sell*	778	193.60p	Automatic Execution	10:36:32 - 25-Aug-26
Sell*	819	193.60p	Automatic Execution	10:35:03 - 25-Aug-26
Buy*	465	193.80p	Automatic Execution	10:30:03 - 25-Aug-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Aug 2026 (Mon)	192.00	193.80	189.20	191.20	485,246
21st Aug 2026 (Fri)	186.00	192.40	185.40	189.40	283,579
20th Aug 2026 (Thu)	192.00	192.00	185.40	185.40	247,675
19th Aug 2026 (Wed)	188.40	191.00	186.60	190.00	481,591
18th Aug 2026 (Tue)	191.00	193.40	189.00	190.80	314,200
17th Aug 2026 (Mon)	197.80	197.80	191.20	192.80	524,986
14th Aug 2026 (Fri)	195.40	201.00	195.00	197.40	526,416
13th Aug 2026 (Thu)	189.00	196.60	189.00	192.60	400,876
12th Aug 2026 (Wed)	194.20	196.80	192.20	192.60	273,636
11th Aug 2026 (Tue)	198.20	198.20	189.40	191.60	666,749
10th Aug 2026 (Mon)	193.00	196.00	190.00	193.00	1,313,750
7th Aug 2026 (Fri)	193.00	193.00	187.80	189.80	835,390
6th Aug 2026 (Thu)	193.00	193.00	188.20	188.20	551,627
5th Aug 2026 (Wed)	186.80	193.40	186.80	190.80	267,829
4th Aug 2026 (Tue)	189.00	191.60	185.20	188.80	401,605
3rd Aug 2026 (Mon)	191.00	193.20	188.00	188.40	425,929
31st Jul 2026 (Fri)	190.00	193.40	187.60	187.60	534,550
30th Jul 2026 (Thu)	186.00	189.20	184.80	187.00	280,671
29th Jul 2026 (Wed)	184.80	186.00	180.80	183.20	647,173
28th Jul 2026 (Tue)	185.20	186.80	178.60	183.80	672,757
27th Jul 2026 (Mon)	179.60	185.80	179.20	182.00	509,869

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
4th Aug 2026 3:23 pm	RNS	Holding(s) in Company
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 10:48 am	RNS	Total Voting Rights
30th Jul 2026 10:02 am	RNS	Holding(s) in Company
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jun 2026 1:54 pm	RNS	Total Voting Rights

See more On The Beach regulatory news

FTSE 100 Latest

Value10,866.90

Change12.58