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	274.50p on 06-05-2025 at 18:35:10
Change	2.00p 0.73%
Buy	275.50p
Sell	274.50p
Buy / Sell OTB Shares

Last Trade:	Buy 12,988.00 at 274.50p
Day's Volume:	505,411
Last Close:	274.50p
Open:	270.00p
ISIN:	GB00BYM1K758

Day's Range	270.00p - 276.00p
52wk Range:	128.00p - 276.00p
Market Capitalisation:	£430m
VWAP:	273.98252p
Shares in Issue:	156m

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
Buy*	12,988	274.50p	Ordinary	16:36:51 - 06-May-25
Buy*	105,571	274.50p	Suspected BUY Trade	16:35:02 - 06-May-25
Buy*	800	275.50p	Automatic Execution	16:29:24 - 06-May-25
Buy*	419	275.00p	Automatic Execution	16:27:30 - 06-May-25
Buy*	74	275.00p	Automatic Execution	16:27:30 - 06-May-25
Buy*	130	275.00p	Automatic Execution	16:27:30 - 06-May-25
Buy*	1,113	275.00p	Automatic Execution	16:27:30 - 06-May-25
Buy*	696	275.00p	Automatic Execution	16:27:30 - 06-May-25
Buy*	47	275.00p	Automatic Execution	16:27:30 - 06-May-25
Buy*	119	275.00p	Automatic Execution	16:27:30 - 06-May-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	272.50	272.50	272.50	272.50	0
2nd May 2025 (Fri)	264.50	274.00	264.50	272.50	669,232
1st May 2025 (Thu)	260.00	266.50	260.00	264.50	254,826
30th Apr 2025 (Wed)	267.50	267.50	260.50	265.00	532,298
29th Apr 2025 (Tue)	264.00	271.00	262.50	264.50	643,131
28th Apr 2025 (Mon)	259.00	267.50	259.00	263.50	273,673
25th Apr 2025 (Fri)	266.00	266.00	259.50	261.00	367,061
24th Apr 2025 (Thu)	262.50	265.00	260.50	264.00	285,703
23rd Apr 2025 (Wed)	262.50	268.00	262.50	264.50	3,715,925
22nd Apr 2025 (Tue)	264.50	269.00	262.00	265.50	571,893
21st Apr 2025 (Mon)	266.50	266.50	266.50	266.50	0
18th Apr 2025 (Fri)	266.50	266.50	266.50	266.50	0
17th Apr 2025 (Thu)	257.00	267.00	257.00	266.50	407,948
16th Apr 2025 (Wed)	258.50	266.00	258.50	263.50	675,962
15th Apr 2025 (Tue)	248.50	265.50	248.50	265.50	859,068
14th Apr 2025 (Mon)	248.00	255.00	246.00	255.00	639,704
11th Apr 2025 (Fri)	234.00	245.00	234.00	244.50	663,177
10th Apr 2025 (Thu)	227.00	240.50	227.00	238.00	1,588,999
9th Apr 2025 (Wed)	216.50	220.50	212.50	217.00	711,590
8th Apr 2025 (Tue)	212.00	224.00	212.00	222.50	519,135
7th Apr 2025 (Mon)	211.00	220.00	198.20	208.50	1,420,430

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
24th Apr 2025 12:26 pm	RNS	Holding(s) in Company
23rd Apr 2025 10:57 am	RNS	PDMR SIP Notification
10th Apr 2025 5:36 pm	RNS	PDMR Notification
9th Apr 2025 5:06 pm	RNS	PDMR Notification
9th Apr 2025 3:23 pm	RNS	Holding(s) in Company
9th Apr 2025 2:44 pm	RNS	Holding(s) in Company
9th Apr 2025 1:56 pm	RNS	PDMR Notification
9th Apr 2025 7:00 am	RNS	Notice of Results
8th Apr 2025 11:59 am	RNS	Holding(s) in Company
1st Apr 2025 11:37 am	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value8,597.42

Change1.07