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	173.40p on 23-04-2026 at 18:50:08
Change	-3.60p -2.03%
Buy	175.00p
Sell	174.40p

Last Trade:	Sell 2,081.00 at 173.40p
Day's Volume:	435,216
Last Close:	173.40p
Open:	174.20p
ISIN:	GB00BYM1K758

Day's Range	172.20p - 176.00p
52wk Range:	152.20p - 304.50p
Market Capitalisation:	£251.27m
VWAP:	173.78803p
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*	2,081	173.40p	Automatic Execution	16:35:19 - 23-Apr-26
Sell*	105,631	173.40p	Uncrossing Trade	16:35:19 - 23-Apr-26
Buy*	44	174.40p	Automatic Execution	16:29:29 - 23-Apr-26
Buy*	221	174.40p	Automatic Execution	16:29:29 - 23-Apr-26
Buy*	379	174.40p	Automatic Execution	16:29:29 - 23-Apr-26
Buy*	38	174.40p	Automatic Execution	16:29:29 - 23-Apr-26
Buy*	300	174.40p	Automatic Execution	16:29:29 - 23-Apr-26
Buy*	300	174.40p	Automatic Execution	16:29:29 - 23-Apr-26
Sell*	678	174.20p	Automatic Execution	16:29:26 - 23-Apr-26
Sell*	376	174.20p	Automatic Execution	16:29:26 - 23-Apr-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	183.00	183.40	174.80	177.00	777,340
21st Apr 2026 (Tue)	186.60	186.60	181.20	181.60	427,656
20th Apr 2026 (Mon)	185.00	185.00	179.00	181.20	424,098
17th Apr 2026 (Fri)	180.40	189.40	175.60	189.00	1,014,633
16th Apr 2026 (Thu)	177.20	181.40	172.60	176.00	664,786
15th Apr 2026 (Wed)	180.00	181.00	174.20	175.80	384,103
14th Apr 2026 (Tue)	172.20	178.00	171.60	177.60	501,989
13th Apr 2026 (Mon)	169.40	171.00	166.60	169.60	290,694
10th Apr 2026 (Fri)	172.40	177.00	171.60	171.80	230,904
9th Apr 2026 (Thu)	172.20	172.20	167.80	170.80	249,806
8th Apr 2026 (Wed)	171.60	180.00	171.60	173.40	1,075,909
7th Apr 2026 (Tue)	163.40	165.60	160.80	161.80	541,583
6th Apr 2026 (Mon)	164.60	164.60	164.60	164.60	0
3rd Apr 2026 (Fri)	164.60	164.60	164.60	164.60	0
2nd Apr 2026 (Thu)	167.00	167.00	159.60	164.60	487,534
1st Apr 2026 (Wed)	158.40	166.60	158.40	166.00	560,631
31st Mar 2026 (Tue)	162.20	162.20	154.00	157.20	1,648,931
30th Mar 2026 (Mon)	160.00	160.00	156.00	158.20	316,299
27th Mar 2026 (Fri)	167.40	167.40	159.40	160.00	406,520
26th Mar 2026 (Thu)	165.40	165.60	162.00	163.40	371,514
25th Mar 2026 (Wed)	165.00	168.60	163.60	166.60	400,329
24th Mar 2026 (Tue)	167.20	167.20	162.00	163.80	518,652
23rd Mar 2026 (Mon)	157.60	170.00	152.20	167.00	1,708,505

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
20th Mar 2026 3:51 pm	RNS	Directorate Change – Resignation of CMO
20th Mar 2026 12:42 pm	RNS	Director/PDMR Shareholding
20th Mar 2026 12:32 pm	RNS	Holding(s) in Company
18th Mar 2026 10:40 am	RNS	PDMR Notification

See more On The Beach regulatory news

FTSE 100 Latest

Value10,457.01

Change-19.45