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	191.60p on 11-08-2026 at 18:05:05
Change	-1.40p -0.73%
Buy	193.00p
Sell	191.80p

Last Trade:	Unknown 3,985.00 at 192.288p
Day's Volume:	666,749
Last Close:	191.60p
Open:	198.20p
ISIN:	GB00BYM1K758

Day's Range	189.40p - 198.20p
52wk Range:	129.40p - 297.00p
Market Capitalisation:	£275.79m
VWAP:	192.08219p
Shares in Issue:	143.94m

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*	3,985	192.288p	SI Trade Negotiated Trade	16:47:05 - 11-Aug-26
Buy*	2	191.60p	Automatic Execution	16:35:07 - 11-Aug-26
Buy*	52,017	191.60p	Suspected BUY Trade	16:35:07 - 11-Aug-26
Buy*	400	192.60p	Automatic Execution	16:29:24 - 11-Aug-26
Buy*	15	192.60p	Automatic Execution	16:29:24 - 11-Aug-26
Buy*	192	192.60p	Automatic Execution	16:29:24 - 11-Aug-26
Sell*	1,712	191.80p	Automatic Execution	16:24:21 - 11-Aug-26
Sell*	11	191.80p	Automatic Execution	16:24:21 - 11-Aug-26
Sell*	3	191.80p	Automatic Execution	16:24:21 - 11-Aug-26
Sell*	7	191.80p	Automatic Execution	16:24:21 - 11-Aug-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Aug 2026 (Tue)	198.20	198.20	189.40	191.60	666,749
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

Date	Source	Headline
On The Beach (OTB) Regulatory News
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

FTSE 100 Latest

Value10,844.19

Change-18.31