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	172.80p on 20-10-2026 at 18:35:07
Change	0.20p 0.12%
Buy	174.00p
Sell	172.00p

Last Trade:	Buy 53,135.00 at 171.655p
Day's Volume:	549,129
Last Close:	172.80p
Open:	172.00p
ISIN:	GB00BYM1K758

Day's Range	169.40p - 173.80p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£242.81m
VWAP:	171.48536p
Shares in Issue:	140.51m

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*	53,135	171.655p	SI Trade	17:07:46 - 20-Oct-26
Buy*	66,537	172.80p	Suspected BUY Trade	16:35:04 - 20-Oct-26
Buy*	43	172.40p	Automatic Execution	16:29:00 - 20-Oct-26
Buy*	24	172.40p	Automatic Execution	16:29:00 - 20-Oct-26
Buy*	286	172.40p	Automatic Execution	16:29:00 - 20-Oct-26
Sell*	484	172.00p	Automatic Execution	16:26:31 - 20-Oct-26
Sell*	545	172.00p	Automatic Execution	16:26:31 - 20-Oct-26
Sell*	3,000	172.20p	Automatic Execution	16:26:31 - 20-Oct-26
Sell*	353	172.00p	Automatic Execution	16:23:03 - 20-Oct-26
Sell*	491	172.00p	Automatic Execution	16:23:03 - 20-Oct-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Oct 2026 (Tue)	172.00	173.80	169.40	172.80	549,129
19th Oct 2026 (Mon)	169.00	172.80	166.40	172.60	409,251
16th Oct 2026 (Fri)	170.40	172.40	166.80	171.00	253,385
15th Oct 2026 (Thu)	170.60	170.60	166.00	169.00	263,051
14th Oct 2026 (Wed)	168.40	170.60	165.20	165.80	706,479
13th Oct 2026 (Tue)	170.00	170.00	165.40	167.20	688,061
12th Oct 2026 (Mon)	176.20	176.20	167.00	167.00	483,727
9th Oct 2026 (Fri)	172.80	180.00	170.80	170.80	533,517
8th Oct 2026 (Thu)	178.40	178.40	173.20	174.80	554,476
7th Oct 2026 (Wed)	170.00	178.60	170.00	176.40	1,216,477
6th Oct 2026 (Tue)	175.00	175.60	171.20	175.00	1,138,171
5th Oct 2026 (Mon)	175.40	178.60	174.00	174.40	802,304
2nd Oct 2026 (Fri)	175.20	180.80	175.20	176.60	523,734
1st Oct 2026 (Thu)	177.40	183.00	176.40	177.60	743,489
30th Sep 2026 (Wed)	177.80	182.60	177.00	181.60	861,326
29th Sep 2026 (Tue)	173.20	176.80	169.80	176.80	946,236
28th Sep 2026 (Mon)	166.60	175.20	166.60	170.00	1,038,632
25th Sep 2026 (Fri)	170.80	175.00	168.80	171.20	857,010
24th Sep 2026 (Thu)	167.40	178.00	167.40	175.00	1,750,987
23rd Sep 2026 (Wed)	167.20	169.00	163.00	163.20	1,090,153
22nd Sep 2026 (Tue)	171.00	172.00	166.60	169.20	414,514
21st Sep 2026 (Mon)	164.40	168.60	164.00	168.60	513,491

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
15th Oct 2026 4:16 pm	RNS	Transaction in Own Shares
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
9th Oct 2026 6:05 pm	RNS	Holding(s) in Company
9th Oct 2026 6:00 pm	RNS	Director/PDMR Shareholding - Replacement
8th Oct 2026 5:52 pm	RNS	Director/PDMR Shareholding
7th Oct 2026 2:31 pm	RNS	PDMR LTIP AWARDS
5th Oct 2026 3:21 pm	RNS	Correction: Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 4:00 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 3:12 pm	RNS	Total Voting Rights

See more On The Beach regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69