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	196.80p on 12-02-2026 at 09:45:36
Change	0.60p 0.31%
Buy	197.00p
Sell	196.40p

Last Trade:	Sell 250.00 at 196.80p
Day's Volume:	61,900
Last Close:	196.20p
Open:	200.50p
ISIN:	GB00BYM1K758

Day's Range	194.40p - 200.50p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£285.17m
VWAP:	197.47725p
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*	250	196.80p	Automatic Execution	09:33:30 - 12-Feb-26
Sell*	100	197.00p	Automatic Execution	09:30:44 - 12-Feb-26
Buy*	581	198.20p	Automatic Execution	09:29:48 - 12-Feb-26
Sell*	10,221	197.3072p	Ordinary	09:28:05 - 12-Feb-26
Sell*	20,503	197.306p	Negotiated Trade	09:23:08 - 12-Feb-26
Buy*	1,506	197.7138p	Ordinary	09:20:36 - 12-Feb-26
Buy*	445	197.80p	Automatic Execution	09:10:32 - 12-Feb-26
Buy*	444	197.80p	Automatic Execution	09:10:32 - 12-Feb-26
Buy*	502	197.4106p	Ordinary	09:06:43 - 12-Feb-26
Buy*	551	197.40p	Automatic Execution	08:47:27 - 12-Feb-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Feb 2026 (Thu)	200.50	200.50	194.40	196.20	61,900
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
23rd Jan 2026 (Fri)	218.50	220.00	215.50	216.50	421,118
22nd Jan 2026 (Thu)	207.00	218.50	207.00	218.50	357,254
21st Jan 2026 (Wed)	214.50	216.00	208.00	211.50	325,250
20th Jan 2026 (Tue)	214.50	215.00	210.50	210.50	515,220
19th Jan 2026 (Mon)	217.00	218.50	215.00	215.50	315,158
16th Jan 2026 (Fri)	217.00	222.00	216.00	219.50	296,802
15th Jan 2026 (Thu)	219.00	222.50	218.00	221.50	335,968
14th Jan 2026 (Wed)	223.50	223.50	218.00	220.00	443,241
13th Jan 2026 (Tue)	223.00	223.00	217.00	218.00	535,617
12th Jan 2026 (Mon)	219.00	224.00	217.00	222.50	488,741

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company
29th Jan 2026 4:09 pm	RNS	Holding(s) in Company
28th Jan 2026 4:33 pm	RNS	Holding(s) in Company
22nd Jan 2026 10:27 am	RNS	PDMR SIP Notification
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification

See more On The Beach regulatory news

FTSE 100 Latest

Value10,509.33

Change37.22