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	177.40p on 01-07-2026 at 14:57:54
Change	2.60p 1.49%
Buy	178.00p
Sell	176.80p

Last Trade:	Buy 141.00 at 177.80p
Day's Volume:	167,306
Last Close:	174.80p
Open:	170.40p
ISIN:	GB00BYM1K758

Day's Range	170.40p - 177.40p
52wk Range:	129.40p - 304.50p
Market Capitalisation:	£255.76m
VWAP:	175.68103p
Shares in Issue:	144.17m

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*	141	177.80p	SI Trade	15:57:54 - 01-Jul-26
Buy*	1,531	177.40p	Automatic Execution	15:57:28 - 01-Jul-26
Sell*	30	176.80p	Automatic Execution	15:57:27 - 01-Jul-26
Buy*	1,818	176.20p	Automatic Execution	15:57:27 - 01-Jul-26
Sell*	3,515	176.20p	Automatic Execution	15:57:27 - 01-Jul-26
Sell*	2,871	176.20p	Automatic Execution	15:57:27 - 01-Jul-26
Sell*	270	176.40p	Automatic Execution	15:57:27 - 01-Jul-26
Sell*	461	176.60p	Automatic Execution	15:57:27 - 01-Jul-26
Sell*	1,065	176.60p	Automatic Execution	15:57:27 - 01-Jul-26
Sell*	500	176.97p	Ordinary	15:44:29 - 01-Jul-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jun 2026 (Tue)	175.40	178.20	170.40	174.80	391,509
29th Jun 2026 (Mon)	172.00	179.00	172.00	175.60	390,219
26th Jun 2026 (Fri)	175.00	178.80	173.00	175.20	820,659
25th Jun 2026 (Thu)	165.40	178.60	165.40	178.00	993,117
24th Jun 2026 (Wed)	167.40	170.00	165.00	169.80	463,615
23rd Jun 2026 (Tue)	167.60	169.20	166.40	166.60	541,428
22nd Jun 2026 (Mon)	166.60	171.20	166.00	168.80	516,155
19th Jun 2026 (Fri)	173.60	173.60	167.00	168.00	471,494
18th Jun 2026 (Thu)	168.00	174.60	168.00	173.60	514,707
17th Jun 2026 (Wed)	171.40	171.80	168.40	170.60	479,042
16th Jun 2026 (Tue)	170.60	174.40	170.00	170.80	329,248
15th Jun 2026 (Mon)	176.80	185.20	173.40	173.40	1,659,860
12th Jun 2026 (Fri)	157.20	171.00	157.20	170.00	1,693,953
11th Jun 2026 (Thu)	153.20	157.80	149.60	155.20	915,546
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
17th Jun 2026 11:38 am	RNS	Holding(s) in Company
15th Jun 2026 4:36 pm	RNS	Holding(s) in Company
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,459.15

Change-37.97