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	139.00p on 22-05-2026 at 17:55:08
Change	-2.20p -1.56%
Buy	140.20p
Sell	138.60p

Last Trade:	Buy 30,000.00 at 139.00p
Day's Volume:	995,753
Last Close:	139.00p
Open:	145.40p
ISIN:	GB00BYM1K758

Day's Range	138.00p - 145.40p
52wk Range:	129.40p - 304.50p
Market Capitalisation:	£201.42m
VWAP:	139.87672p
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*	30,000	139.00p	SI Trade	17:02:47 - 22-May-26
Sell*	155,598	139.00p	Uncrossing Trade	16:35:07 - 22-May-26
Sell*	700	139.80p	Automatic Execution	16:28:03 - 22-May-26
Sell*	1,377	139.80p	Automatic Execution	16:28:03 - 22-May-26
Sell*	29	139.80p	Automatic Execution	16:28:03 - 22-May-26
Buy*	700	140.00p	Automatic Execution	16:27:13 - 22-May-26
Buy*	1,274	140.00p	Automatic Execution	16:27:11 - 22-May-26
Buy*	1,941	139.80p	Automatic Execution	16:27:11 - 22-May-26
Buy*	183	140.00p	Automatic Execution	16:26:08 - 22-May-26
Buy*	700	139.80p	Automatic Execution	16:26:01 - 22-May-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	145.40	145.40	138.00	139.00	995,753
21st May 2026 (Thu)	140.20	142.60	137.20	141.20	902,487
20th May 2026 (Wed)	133.00	140.00	133.00	138.60	850,460
19th May 2026 (Tue)	135.00	140.60	133.60	136.00	1,549,774
18th May 2026 (Mon)	138.40	138.40	129.40	132.00	1,655,037
15th May 2026 (Fri)	141.20	141.20	138.40	138.40	782,224
14th May 2026 (Thu)	142.60	144.80	138.20	141.60	1,337,816
13th May 2026 (Wed)	142.00	147.00	135.00	142.60	2,245,416
12th May 2026 (Tue)	165.40	165.40	138.80	138.80	6,525,689
11th May 2026 (Mon)	173.60	173.60	167.20	169.60	1,132,145
8th May 2026 (Fri)	167.40	173.20	167.40	172.00	371,915
7th May 2026 (Thu)	169.40	171.60	165.20	169.20	1,624,641
6th May 2026 (Wed)	162.80	173.00	162.80	167.00	951,353
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
22nd May 2026 3:33 pm	RNS	Director/PDMR Shareholding
22nd May 2026 2:30 pm	RNS	Holding(s) in Company
15th May 2026 7:00 am	RNS	Holding(s) in Company
12th May 2026 7:00 am	RNS	INTERIM RESULTS
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79