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 153.20p on 11-06-2026 at 05:00:10
Change 0.00p 0%
Buy 0.00p
Sell 0.00p
Last Trade: Sell 416.00 at 153.20p
Day's Volume: 0
Last Close: 153.20p
Open: 0.00p
ISIN: GB00BYM1K758
Day's Range 0.00p - 0.00p
52wk Range: 129.40p - 304.50p
Market Capitalisation: £221.99m
VWAP: 0.00p
Shares in Issue: 144.91m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 416 153.20p SI Trade
16:35:03 - 10-Jun-26
Buy* 199,175 153.20p Suspected BUY Trade
16:35:03 - 10-Jun-26
Buy* 22 154.60p Automatic Execution
16:29:52 - 10-Jun-26
Buy* 166 154.60p Automatic Execution
16:29:51 - 10-Jun-26
Buy* 132 154.60p Automatic Execution
16:25:39 - 10-Jun-26
Sell* 115 154.00p Automatic Execution
16:25:15 - 10-Jun-26
Sell* 113 154.00p Automatic Execution
16:25:15 - 10-Jun-26
Buy* 874 154.20p Automatic Execution
16:25:07 - 10-Jun-26
Buy* 275 154.20p SI Trade
16:23:33 - 10-Jun-26
Buy* 186 154.20p Automatic Execution
16:22:17 - 10-Jun-26
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jun 2026 (Wed) 153.20 156.80 152.60 153.20 926,225
9th Jun 2026 (Tue) 151.40 158.80 150.80 154.00 1,185,677
8th Jun 2026 (Mon) 146.20 155.60 145.40 151.00 1,587,093
5th Jun 2026 (Fri) 144.20 148.60 144.20 144.60 424,596
4th Jun 2026 (Thu) 139.80 148.60 139.80 146.00 500,415
3rd Jun 2026 (Wed) 143.20 144.80 141.40 142.80 412,216
2nd Jun 2026 (Tue) 140.40 146.80 140.40 145.20 563,269
1st Jun 2026 (Mon) 145.00 147.60 142.80 143.80 1,089,244
29th May 2026 (Fri) 140.40 150.80 140.40 147.00 1,432,806
28th May 2026 (Thu) 141.60 145.60 138.60 143.60 890,063
27th May 2026 (Wed) 137.00 144.60 137.00 142.60 1,438,524
26th May 2026 (Tue) 137.00 143.20 137.00 138.20 726,972
25th May 2026 (Mon) 139.00 139.00 139.00 139.00 0
22nd May 2026 (Fri) 145.40 145.40 138.00 139.00 995,753
21st May 2026 (Thu) 140.20 142.60 137.20 141.20 902,487
20th May 2026 (Wed) 133.00 140.00 133.00 138.60 850,460
19th May 2026 (Tue) 135.00 140.60 133.60 136.00 1,549,774
18th May 2026 (Mon) 138.40 138.40 129.40 132.00 1,655,037
15th May 2026 (Fri) 141.20 141.20 138.40 138.40 782,224
14th May 2026 (Thu) 142.60 144.80 138.20 141.60 1,337,816
13th May 2026 (Wed) 142.00 147.00 135.00 142.60 2,245,416
12th May 2026 (Tue) 165.40 165.40 138.80 138.80 6,525,689
11th May 2026 (Mon) 173.60 173.60 167.20 169.60 1,132,145
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
8th Jun 2026 7:00 am RNS LAUNCH OF SHARE BUYBACK PROGRAMME
28th May 2026 5:57 pm RNS Director/PDMR Shareholding
26th May 2026 9:33 am RNS Holding(s) in Company
22nd May 2026 3:33 pm RNS Director/PDMR Shareholding
22nd May 2026 2:30 pm RNS Holding(s) in Company
15th May 2026 7:00 am RNS Holding(s) in Company
12th May 2026 7:00 am RNS INTERIM RESULTS
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
See more On The Beach regulatory news

On The Beach (OTB) Share News

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

LONDON BROKER RATINGS: RBC cuts Intertek; Jefferies likes IMI

13th May 2026 09:43

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

See more On The Beach news
FTSE 100 Latest
Value10,254.81
Change0.00

Login to your account

Forgot Password?

Not Registered