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 188.00p on 19-08-2026 at 13:21:04
Change -2.80p -1.47%
Buy 188.20p
Sell 187.60p
Last Trade: Buy 698.00 at 188.00p
Day's Volume: 312,073
Last Close: 190.80p
Open: 188.40p
ISIN: GB00BYM1K758
Day's Range 186.60p - 190.00p
52wk Range: 129.40p - 297.00p
Market Capitalisation: £269.09m
VWAP: 188.52342p
Shares in Issue: 143.13m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 698 188.00p Automatic Execution
14:21:04 - 19-Aug-26
Buy* 286 188.00p Automatic Execution
14:21:04 - 19-Aug-26
Buy* 33 188.00p Automatic Execution
14:21:04 - 19-Aug-26
Sell* 37 187.60p Automatic Execution
14:15:20 - 19-Aug-26
Buy* 200 187.80p Automatic Execution
14:15:20 - 19-Aug-26
Sell* 955 188.00p Automatic Execution
14:15:15 - 19-Aug-26
Sell* 64 188.00p Automatic Execution
14:15:15 - 19-Aug-26
Sell* 975 188.00p Automatic Execution
14:15:15 - 19-Aug-26
Sell* 130 188.00p Automatic Execution
14:11:06 - 19-Aug-26
Buy* 2 188.20p Automatic Execution
13:58:13 - 19-Aug-26
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
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
24th Jul 2026 (Fri) 175.00 179.20 173.60 178.00 255,120
23rd Jul 2026 (Thu) 177.20 177.20 173.20 174.80 182,991
22nd Jul 2026 (Wed) 172.00 176.80 172.00 175.80 461,473
21st Jul 2026 (Tue) 180.60 180.60 174.00 177.00 297,034
20th Jul 2026 (Mon) 177.60 180.00 176.00 177.20 284,024
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
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
29th Jun 2026 7:00 am RNS Transaction in Own Shares
See more On The Beach regulatory news

On The Beach (OTB) Share News

UK dividends calendar - next 7 days

19th Jun 2026 12:11

Read More

LONDON BROKER RATINGS: Exane BNP ups Bunzl; Berenberg says 'buy' WPP

9th Jun 2026 09:48

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

IN BRIEF: On the Beach starts GBP10 million share buyback

8th Jun 2026 09:05

On the Beach Group PLC - Manchester, England-based package holiday retailer - Launches GBP10 million share buyback, saying it will add to GBP50 million in dividends and buybacks to return cash to shareholders in 2025 and the first half of this year. The buyback will be run by brokers Peel Hunt and Deutsche Numis. It starts on Monday and will be completed by December 31. On the Beach says the cash is surplus, and it remains committed to investment in the business for organic growth. Read More

UK dividends calendar - next 7 days

21st May 2026 14:16

Read More

LONDON BROKER RATINGS: Barclays cuts Barratt Redrow and Bellway

19th May 2026 09:15

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

See more On The Beach news
FTSE 100 Latest
Value10,726.38
Change-1.66

Login to your account

Forgot Password?

Not Registered