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 193.00p on 10-08-2026 at 18:35:05
Change 3.20p 1.69%
Buy 196.20p
Sell 195.40p
Last Trade: Sell 4,479.00 at 193.342p
Day's Volume: 1,313,750
Last Close: 193.00p
Open: 193.00p
ISIN: GB00BYM1K758
Day's Range 190.00p - 196.00p
52wk Range: 129.40p - 297.00p
Market Capitalisation: £277.81m
VWAP: 192.68299p
Shares in Issue: 143.94m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 4,479 193.342p SI Trade
Suspected SELL Trade
16:47:04 - 10-Aug-26
Sell* 20,000 193.00p Ordinary
16:35:40 - 10-Aug-26
Buy* 133,194 193.00p Suspected BUY Trade
16:35:20 - 10-Aug-26
Buy* 2,000 195.9592p Ordinary
16:29:03 - 10-Aug-26
Buy* 688 196.00p Automatic Execution
16:26:59 - 10-Aug-26
Buy* 35 196.00p Automatic Execution
16:26:59 - 10-Aug-26
Buy* 337 196.00p Automatic Execution
16:26:59 - 10-Aug-26
Sell* 1,025 195.60p Automatic Execution
16:25:18 - 10-Aug-26
Sell* 172 195.80p Automatic Execution
16:25:18 - 10-Aug-26
Sell* 123 195.80p Automatic Execution
16:25:18 - 10-Aug-26
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
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
17th Jul 2026 (Fri) 178.00 179.40 174.40 179.40 481,195
16th Jul 2026 (Thu) 172.40 178.40 172.40 178.40 409,974
15th Jul 2026 (Wed) 170.40 175.60 167.80 175.20 266,940
14th Jul 2026 (Tue) 173.00 173.00 166.00 170.00 730,547
13th Jul 2026 (Mon) 174.20 177.20 170.80 171.60 587,265
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
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
22nd 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
Value10,862.50
Change-38.59

Login to your account

Forgot Password?

Not Registered