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 273.50p on 14-08-2025 at 18:50:07
Change 4.00p 1.48%
Buy 276.00p
Sell 273.50p
Last Trade: Buy 72,202.00 at 273.50p
Day's Volume: 438,837
Last Close: 273.50p
Open: 269.50p
ISIN: GB00BYM1K758
Day's Range 269.00p - 274.50p
52wk Range: 133.00p - 304.50p
Market Capitalisation: £427.96m
VWAP: 271.5892p
Shares in Issue: 156.47m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 72,202 273.50p Suspected BUY Trade
16:35:22 - 14-Aug-25
Sell* 50 273.50p SI Trade
16:29:55 - 14-Aug-25
Buy* 37 274.50p Automatic Execution
16:29:46 - 14-Aug-25
Buy* 59 274.50p Automatic Execution
16:29:46 - 14-Aug-25
Buy* 23 274.50p Automatic Execution
16:29:46 - 14-Aug-25
Sell* 633 273.50p Automatic Execution
16:29:07 - 14-Aug-25
Sell* 97 273.50p Automatic Execution
16:28:37 - 14-Aug-25
Sell* 564 273.50p Automatic Execution
16:28:37 - 14-Aug-25
Buy* 161 274.00p Automatic Execution
16:28:35 - 14-Aug-25
Sell* 2,500 273.766p SI Trade
16:27:18 - 14-Aug-25
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Aug 2025 (Thu) 269.50 274.50 269.00 273.50 438,837
13th Aug 2025 (Wed) 270.00 271.50 264.50 269.50 266,142
12th Aug 2025 (Tue) 266.00 275.00 263.00 269.50 253,642
11th Aug 2025 (Mon) 277.00 277.00 264.00 272.00 383,947
8th Aug 2025 (Fri) 269.00 278.50 268.00 277.50 560,453
7th Aug 2025 (Thu) 264.50 271.50 264.50 269.00 360,815
6th Aug 2025 (Wed) 259.00 265.00 255.00 264.00 1,470,865
5th Aug 2025 (Tue) 264.50 264.50 256.50 259.00 230,103
4th Aug 2025 (Mon) 263.00 264.00 255.50 258.00 1,095,052
1st Aug 2025 (Fri) 275.00 275.00 259.00 260.50 507,504
31st Jul 2025 (Thu) 275.00 275.00 265.50 270.00 385,569
30th Jul 2025 (Wed) 270.50 273.50 268.00 269.00 621,865
29th Jul 2025 (Tue) 279.00 280.50 274.00 274.00 223,616
28th Jul 2025 (Mon) 285.50 286.50 279.00 280.00 179,204
25th Jul 2025 (Fri) 288.00 288.00 284.50 285.00 195,079
24th Jul 2025 (Thu) 291.00 296.00 287.00 288.50 349,398
23rd Jul 2025 (Wed) 282.00 287.00 282.00 287.00 192,459
22nd Jul 2025 (Tue) 287.00 290.50 282.00 284.50 175,042
21st Jul 2025 (Mon) 291.00 291.00 286.00 289.00 348,757
18th Jul 2025 (Fri) 285.00 290.00 285.00 287.00 164,206
17th Jul 2025 (Thu) 286.50 290.50 282.50 289.00 302,443
16th Jul 2025 (Wed) 287.50 295.50 287.50 289.50 509,476
15th Jul 2025 (Tue) 291.00 292.00 289.00 289.00 997,419
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
12th Aug 2025 1:51 pm RNS Publication of Notice convening a General Meeting
24th Jul 2025 12:17 pm RNS Director Declaration
22nd Jul 2025 1:05 pm RNS PDMR SIP Notification
10th Jul 2025 11:01 am RNS Holding(s) in Company
2nd Jul 2025 2:03 pm RNS Director/PDMR Shareholding
23rd Jun 2025 3:17 pm RNS PDMR SIP Notification
17th Jun 2025 7:00 am RNS Director/PDMR Shareholding
2nd Jun 2025 3:43 pm RNS BLOCK LISTING SIX MONTHLY RETURN
27th May 2025 9:09 am RNS Holding(s) in Company
21st May 2025 5:33 pm RNS PDMR Notification - Replacement
See more On The Beach regulatory news

On The Beach (OTB) Share News

IN BRIEF: Boku hires former Co-Op chief as chair, guides annual beat

24th Jul 2025 14:50

Boku Inc - San Francisco, California-based mobile payment service provider - Names new board chair, as it says revenue and adjusted earnings both grow strongly in the first half of 2025. Boku says revenue in the six months that ended June 30 is above USD63 million, up 34% from USD47.3 million a year before, or up 37% at constant currency rates. Adjusted earnings before interest, tax, depreciation and amortisation is at least USD21 million, up 50% from USD14.2 million, giving an adjusted Ebitda margin of about 33%, up from 30.1%. Underlying organic revenue growth is 27% in the first half, or 29% at constant currency, and Boku thinks this pace will continue in the second half. This implies, it says, full-year revenue ahead of market consensus, which forecasts USD119.7 million in revenue and USD38.3 million in adjusted Ebitda for the full year. Read More

LONDON MARKET CLOSE: FTSE 100 underperforms despite Iran-Israel hope

24th Jun 2025 16:58

(Alliance News) - Stocks in London closed higher on Tuesday, amid a fragile ceasefire between Iran and Israel, although early blue-chip gains were pegged back as oil majors and gold miners fell back. Read More

SMALL-CAP WINNERS & LOSERS: Dialight brightens; On the Beach shines

24th Jun 2025 09:48

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Tuesday. Read More

LONDON BROKER RATINGS: Stifel cuts Bunzl; Investec raises Dialight

24th Jun 2025 09:22

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

LONDON BRIEFING: Bunzl trades in line; Telecom Plus profit climbs

24th Jun 2025 07:52

(Alliance News) - London's FTSE 100 is called to open higher, while the dollar and Brent fell as US President Donald Trump announced a ceasefire in the Iran-Israel conflict. Read More

See more On The Beach news
FTSE 100 Latest
Value9,177.24
Change12.01

Login to your account

Forgot Password?

Not Registered