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	200.50p on 20-02-2026 at 19:20:08
Change	1.70p 0.86%
Buy	201.00p
Sell	199.20p

Last Trade:	Sell 5,411.00 at 200.537p
Day's Volume:	491,358
Last Close:	200.50p
Open:	195.00p
ISIN:	GB00BYM1K758

Day's Range	195.00p - 203.00p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£290.53m
VWAP:	199.74612p
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*	5,411	200.537p	SI Trade Suspected SELL Trade	16:47:09 - 20-Feb-26
Buy*	67,377	200.50p	Suspected BUY Trade	16:35:08 - 20-Feb-26
Sell*	305	199.80p	Automatic Execution	16:26:21 - 20-Feb-26
Sell*	5	199.80p	Automatic Execution	16:17:00 - 20-Feb-26
Buy*	3,000	200.50p	Automatic Execution	16:15:42 - 20-Feb-26
Buy*	100	200.50p	Automatic Execution	16:15:42 - 20-Feb-26
Buy*	91	200.50p	Automatic Execution	16:15:42 - 20-Feb-26
Buy*	594	200.50p	Automatic Execution	16:15:42 - 20-Feb-26
Buy*	413	200.00p	Automatic Execution	16:15:42 - 20-Feb-26
Buy*	1,693	200.00p	Automatic Execution	16:15:42 - 20-Feb-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	195.00	203.00	195.00	200.50	491,358
19th Feb 2026 (Thu)	201.00	201.00	197.20	198.80	360,591
18th Feb 2026 (Wed)	199.00	200.00	196.20	198.80	329,366
17th Feb 2026 (Tue)	193.20	198.60	193.20	197.20	871,342
16th Feb 2026 (Mon)	197.80	199.80	195.00	195.40	551,430
13th Feb 2026 (Fri)	199.00	200.50	196.40	196.40	653,957
12th Feb 2026 (Thu)	200.50	200.50	194.40	197.40	499,364
11th Feb 2026 (Wed)	199.20	203.00	193.80	196.20	941,490
10th Feb 2026 (Tue)	208.00	209.50	202.50	202.50	806,526
9th Feb 2026 (Mon)	210.50	214.50	209.00	209.00	669,639
6th Feb 2026 (Fri)	203.00	211.00	203.00	209.50	465,947
5th Feb 2026 (Thu)	214.50	217.00	205.50	207.50	540,212
4th Feb 2026 (Wed)	216.00	220.50	214.50	218.50	318,367
3rd Feb 2026 (Tue)	223.50	224.50	215.50	215.50	370,994
2nd Feb 2026 (Mon)	217.50	223.00	217.50	223.00	216,138
30th Jan 2026 (Fri)	219.00	222.50	218.50	219.00	733,700
29th Jan 2026 (Thu)	216.00	219.50	214.50	219.00	561,078
28th Jan 2026 (Wed)	214.00	217.00	211.50	215.00	398,949
27th Jan 2026 (Tue)	216.00	221.00	215.00	217.00	453,743
26th Jan 2026 (Mon)	217.00	218.00	214.50	217.50	435,996
23rd Jan 2026 (Fri)	218.50	220.00	215.50	216.50	421,118
22nd Jan 2026 (Thu)	207.00	218.50	207.00	218.50	357,254

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
17th Feb 2026 2:39 pm	RNS	Holding(s) in Company
16th Feb 2026 3:57 pm	RNS	Holding(s) in Company
16th Feb 2026 2:45 pm	RNS	Holding(s) in Company
13th Feb 2026 3:41 pm	RNS	Holding(s) in Company
12th Feb 2026 4:40 pm	RNS	Holding(s) in Company
10th Feb 2026 2:09 pm	RNS	Publication of Annual Report and Notice of AGM
4th Feb 2026 1:21 pm	RNS	2025 Final Dividend Timetable
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company
3rd Feb 2026 4:13 pm	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85