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	162.40p on 18-09-2026 at 17:45:07
Change	-9.60p -5.58%
Buy	162.60p
Sell	161.00p

Last Trade:	Unknown 736.00 at 162.40p
Day's Volume:	828,491
Last Close:	162.40p
Open:	167.00p
ISIN:	GB00BYM1K758

Day's Range	161.80p - 168.60p
52wk Range:	129.40p - 261.00p
Market Capitalisation:	£231.20m
VWAP:	164.19005p
Shares in Issue:	142.36m

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
Unknown*	736	162.40p	Ordinary	16:39:17 - 18-Sep-26
Sell*	228,448	162.40p	Uncrossing Trade	16:35:08 - 18-Sep-26
Buy*	1,500	162.44p	Ordinary	16:29:57 - 18-Sep-26
Sell*	412	162.40p	Automatic Execution	16:28:45 - 18-Sep-26
Sell*	1,700	162.40p	Automatic Execution	16:28:45 - 18-Sep-26
Sell*	1,300	162.40p	Automatic Execution	16:28:45 - 18-Sep-26
Buy*	320	162.40p	Automatic Execution	16:27:01 - 18-Sep-26
Buy*	5,990	162.40p	Automatic Execution	16:27:01 - 18-Sep-26
Sell*	300	162.40p	Automatic Execution	16:26:48 - 18-Sep-26
Sell*	422	162.40p	Automatic Execution	16:26:48 - 18-Sep-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	167.00	168.60	161.80	162.40	828,491
17th Sep 2026 (Thu)	173.20	174.00	169.20	172.00	938,261
16th Sep 2026 (Wed)	173.40	173.40	169.60	172.80	360,579
15th Sep 2026 (Tue)	171.20	172.60	169.20	170.40	432,827
14th Sep 2026 (Mon)	174.00	174.20	169.00	171.40	612,033
11th Sep 2026 (Fri)	173.40	175.80	172.20	174.00	319,901
10th Sep 2026 (Thu)	175.00	177.00	173.40	175.00	347,796
9th Sep 2026 (Wed)	179.60	179.60	174.20	175.40	356,291
8th Sep 2026 (Tue)	182.00	182.00	177.40	181.00	555,747
7th Sep 2026 (Mon)	183.40	183.80	179.40	179.40	265,432
4th Sep 2026 (Fri)	186.00	189.00	183.20	183.80	344,469
3rd Sep 2026 (Thu)	182.40	185.20	181.00	183.80	517,407
2nd Sep 2026 (Wed)	185.00	185.60	180.60	181.20	565,157
1st Sep 2026 (Tue)	192.00	192.00	184.20	184.20	566,203
31st Aug 2026 (Mon)	194.40	194.40	194.40	194.40	0
28th Aug 2026 (Fri)	195.00	198.40	191.60	194.40	326,298
27th Aug 2026 (Thu)	197.00	197.00	192.40	194.00	198,367
26th Aug 2026 (Wed)	193.40	196.00	193.00	193.40	252,102
25th Aug 2026 (Tue)	190.20	194.60	190.20	191.60	310,382
24th Aug 2026 (Mon)	192.00	193.80	189.20	191.20	485,246
21st Aug 2026 (Fri)	186.00	192.40	185.40	189.40	283,579
20th Aug 2026 (Thu)	192.00	192.00	185.40	185.40	247,675
19th Aug 2026 (Wed)	188.40	191.00	186.60	190.00	481,591

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
16th Sep 2026 7:00 am	RNS	Notice of Pre-Close Trading Update & Final Results
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2026 10:58 am	RNS	Holding(s) in Company
1st Sep 2026 2:56 pm	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
25th Aug 2026 4:49 pm	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01