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	200.50p on 26-02-2026 at 15:06:53
Change	7.30p 3.78%
Buy	201.00p
Sell	199.80p

Last Trade:	Sell 104.00 at 200.50p
Day's Volume:	448,030
Last Close:	193.20p
Open:	193.80p
ISIN:	GB00BYM1K758

Day's Range	193.80p - 202.50p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£290.53m
VWAP:	196.53022p
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
Sell*	104	200.50p	Automatic Execution	15:06:53 - 26-Feb-26
Sell*	3,000	200.50p	Automatic Execution	15:06:53 - 26-Feb-26
Sell*	380	200.50p	Automatic Execution	15:06:53 - 26-Feb-26
Sell*	126	200.50p	Automatic Execution	15:06:53 - 26-Feb-26
Sell*	745	200.50p	Automatic Execution	15:06:53 - 26-Feb-26
Buy*	100	201.50p	SI Trade	15:00:36 - 26-Feb-26
Sell*	2,723	201.50p	Automatic Execution	15:00:36 - 26-Feb-26
Sell*	74	201.50p	Automatic Execution	15:00:36 - 26-Feb-26
Sell*	357	201.50p	Automatic Execution	15:00:36 - 26-Feb-26
Sell*	157	201.50p	Automatic Execution	15:00:36 - 26-Feb-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Feb 2026 (Thu)	193.80	202.50	193.80	193.20	448,030
25th Feb 2026 (Wed)	195.00	195.00	189.80	193.20	1,475,353
24th Feb 2026 (Tue)	197.80	198.40	191.00	191.00	521,942
23rd Feb 2026 (Mon)	204.00	204.00	195.80	195.80	464,751
20th Feb 2026 (Fri)	195.00	203.00	195.00	200.50	491,358
19th Feb 2026 (Thu)	201.00	201.00	197.20	198.80	360,591
18th Feb 2026 (Wed)	199.00	200.00	196.20	198.80	329,366
17th Feb 2026 (Tue)	193.20	198.60	193.20	197.20	871,342
16th Feb 2026 (Mon)	197.80	199.80	195.00	195.40	551,430
13th Feb 2026 (Fri)	199.00	200.50	196.40	196.40	653,957
12th Feb 2026 (Thu)	200.50	200.50	194.40	197.40	499,364
11th Feb 2026 (Wed)	199.20	203.00	193.80	196.20	941,490
10th Feb 2026 (Tue)	208.00	209.50	202.50	202.50	806,526
9th Feb 2026 (Mon)	210.50	214.50	209.00	209.00	669,639
6th Feb 2026 (Fri)	203.00	211.00	203.00	209.50	465,947
5th Feb 2026 (Thu)	214.50	217.00	205.50	207.50	540,212
4th Feb 2026 (Wed)	216.00	220.50	214.50	218.50	318,367
3rd Feb 2026 (Tue)	223.50	224.50	215.50	215.50	370,994
2nd Feb 2026 (Mon)	217.50	223.00	217.50	223.00	216,138
30th Jan 2026 (Fri)	219.00	222.50	218.50	219.00	733,700
29th Jan 2026 (Thu)	216.00	219.50	214.50	219.00	561,078
28th Jan 2026 (Wed)	214.00	217.00	211.50	215.00	398,949
27th Jan 2026 (Tue)	216.00	221.00	215.00	217.00	453,743
26th Jan 2026 (Mon)	217.00	218.00	214.50	217.50	435,996

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
25th Feb 2026 9:48 am	RNS	Holding(s) in Company
23rd Feb 2026 4:22 pm	RNS	PDMR SIP Notification
17th Feb 2026 2:39 pm	RNS	Holding(s) in Company
16th Feb 2026 3:57 pm	RNS	Holding(s) in Company
16th Feb 2026 2:45 pm	RNS	Holding(s) in Company
13th Feb 2026 3:41 pm	RNS	Holding(s) in Company
12th Feb 2026 4:40 pm	RNS	Holding(s) in Company
10th Feb 2026 2:09 pm	RNS	Publication of Annual Report and Notice of AGM
4th Feb 2026 1:21 pm	RNS	2025 Final Dividend Timetable
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,814.77

Change8.36