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	225.50p on 16-12-2025 at 17:30:22
Change	-2.00p -0.88%
Buy	226.00p
Sell	225.00p

Last Trade:	Sell 51,768.00 at 225.50p
Day's Volume:	250,597
Last Close:	225.50p
Open:	227.50p
ISIN:	GB00BYM1K758

Day's Range	225.00p - 229.00p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£326.76m
VWAP:	226.5952p
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*	51,768	225.50p	Uncrossing Trade	16:35:05 - 16-Dec-25
Sell*	2,500	225.25p	Ordinary	16:26:01 - 16-Dec-25
Buy*	1,914	225.50p	Automatic Execution	16:25:31 - 16-Dec-25
Buy*	1,037	225.50p	Automatic Execution	16:25:31 - 16-Dec-25
Buy*	2,637	225.50p	Automatic Execution	16:25:31 - 16-Dec-25
Sell*	3,828	225.30p	Ordinary	16:22:02 - 16-Dec-25
Sell*	366	225.50p	Automatic Execution	16:15:04 - 16-Dec-25
Sell*	1,500	225.50p	Automatic Execution	16:15:04 - 16-Dec-25
Sell*	507	225.65p	Ordinary	16:14:56 - 16-Dec-25
Buy*	417	226.00p	SI Trade	16:14:54 - 16-Dec-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	227.50	229.00	225.00	225.50	250,597
15th Dec 2025 (Mon)	225.50	228.50	225.00	227.50	789,150
12th Dec 2025 (Fri)	230.00	230.00	224.00	225.50	490,075
11th Dec 2025 (Thu)	224.00	228.00	221.00	228.00	397,589
10th Dec 2025 (Wed)	224.50	225.50	220.00	223.50	575,514
9th Dec 2025 (Tue)	225.00	225.00	220.00	222.50	929,677
8th Dec 2025 (Mon)	215.50	226.50	215.00	223.50	813,915
5th Dec 2025 (Fri)	215.00	217.00	212.50	215.00	1,337,569
4th Dec 2025 (Thu)	211.00	214.00	205.50	213.00	3,039,975
3rd Dec 2025 (Wed)	215.50	222.00	209.00	209.00	1,928,930
2nd Dec 2025 (Tue)	209.00	224.00	208.50	216.50	2,965,582
1st Dec 2025 (Mon)	191.80	192.60	186.80	192.60	804,683
28th Nov 2025 (Fri)	191.60	191.60	187.20	190.40	664,979
27th Nov 2025 (Thu)	189.00	191.00	187.40	190.60	601,118
26th Nov 2025 (Wed)	186.40	189.20	182.00	188.00	895,341
25th Nov 2025 (Tue)	188.20	190.40	185.00	189.80	1,004,916
24th Nov 2025 (Mon)	185.20	192.40	185.20	189.00	1,008,966
21st Nov 2025 (Fri)	183.80	188.40	183.00	187.80	1,564,429
20th Nov 2025 (Thu)	186.20	190.80	183.80	185.60	1,167,988
19th Nov 2025 (Wed)	194.60	197.20	187.60	189.80	725,642
18th Nov 2025 (Tue)	201.00	201.50	193.00	195.00	969,057
17th Nov 2025 (Mon)	208.50	210.50	205.00	206.00	935,631

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
11th Dec 2025 3:24 pm	RNS	Holding(s) in Company
8th Dec 2025 7:00 am	RNS	EBT Market Purchase Programme
5th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
4th Dec 2025 1:16 pm	RNS	Holding(s) in Company
2nd Dec 2025 3:14 pm	RNS	BLOCK LISTING SIX MONTHLY RETURN
2nd Dec 2025 7:08 am	RNS	FINAL RESULTS FOR YEAR ENDED 30 SEPTEMBER 2025
28th Nov 2025 2:18 pm	RNS	Total Voting Rights
24th Nov 2025 9:41 am	RNS	Holding(s) in Company
21st Nov 2025 11:05 am	RNS	Director/PDMR Shareholding
21st Nov 2025 9:31 am	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value9,684.79

Change-66.52