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	177.00p on 21-07-2026 at 18:15:08
Change	-0.20p -0.11%
Buy	176.60p
Sell	175.80p

Last Trade:	Buy 53,075.00 at 177.00p
Day's Volume:	297,034
Last Close:	177.00p
Open:	180.60p
ISIN:	GB00BYM1K758

Day's Range	174.00p - 180.60p
52wk Range:	129.40p - 297.00p
Market Capitalisation:	£254.78m
VWAP:	175.67551p
Shares in Issue:	143.94m

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*	53,075	177.00p	Suspected BUY Trade	16:35:09 - 21-Jul-26
Buy*	48	176.20p	Automatic Execution	16:29:08 - 21-Jul-26
Buy*	46	176.20p	Automatic Execution	16:29:08 - 21-Jul-26
Sell*	704	175.80p	Automatic Execution	16:29:08 - 21-Jul-26
Buy*	335	176.20p	Automatic Execution	16:26:58 - 21-Jul-26
Buy*	378	176.20p	Automatic Execution	16:26:58 - 21-Jul-26
Buy*	82	176.20p	Automatic Execution	16:26:58 - 21-Jul-26
Buy*	400	176.20p	Automatic Execution	16:26:58 - 21-Jul-26
Buy*	23,743	176.103p	Suspected BUY Trade	16:26:26 - 21-Jul-26
Buy*	400	175.80p	Automatic Execution	16:21:37 - 21-Jul-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jul 2026 (Tue)	180.60	180.60	174.00	177.00	297,034
20th Jul 2026 (Mon)	177.60	180.00	176.00	177.20	284,024
17th Jul 2026 (Fri)	178.00	179.40	174.40	179.40	481,195
16th Jul 2026 (Thu)	172.40	178.40	172.40	178.40	409,974
15th Jul 2026 (Wed)	170.40	175.60	167.80	175.20	266,940
14th Jul 2026 (Tue)	173.00	173.00	166.00	170.00	730,547
13th Jul 2026 (Mon)	174.20	177.20	170.80	171.60	587,265
10th Jul 2026 (Fri)	173.40	178.80	172.80	178.60	210,866
9th Jul 2026 (Thu)	170.00	173.60	167.20	173.60	685,507
8th Jul 2026 (Wed)	175.80	176.60	165.00	167.40	1,019,885
7th Jul 2026 (Tue)	177.40	179.00	174.80	177.40	186,847
6th Jul 2026 (Mon)	179.00	181.80	175.60	177.60	296,339
3rd Jul 2026 (Fri)	181.80	181.80	176.00	177.80	197,427
2nd Jul 2026 (Thu)	176.80	179.20	175.00	178.80	226,701
1st Jul 2026 (Wed)	170.40	178.40	170.40	178.40	263,575
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,585.91

Change61.15