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	212.00p on 12-11-2025 at 08:06:09
Change	-1.00p -0.47%
Buy	212.50p
Sell	211.50p

Last Trade:	Sell 200.00 at 212.00p
Day's Volume:	16,846
Last Close:	213.00p
Open:	214.00p
ISIN:	GB00BYM1K758

Day's Range	212.00p - 214.00p
52wk Range:	152.80p - 304.50p
Market Capitalisation:	£310.82m
VWAP:	213.13921p
Shares in Issue:	146.62m

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*	200	212.00p	Automatic Execution	08:05:53 - 12-Nov-25
Sell*	500	212.00p	Automatic Execution	08:05:49 - 12-Nov-25
Sell*	800	212.00p	Automatic Execution	08:05:49 - 12-Nov-25
Sell*	449	212.00p	Automatic Execution	08:04:57 - 12-Nov-25
Sell*	51	212.00p	Automatic Execution	08:04:57 - 12-Nov-25
Buy*	216	213.0153p	Ordinary	08:03:25 - 12-Nov-25
Sell*	2,000	212.50p	Automatic Execution	08:03:25 - 12-Nov-25
Buy*	4,657	213.505p	Ordinary	08:02:12 - 12-Nov-25
Sell*	3	212.00p	SI Trade	08:00:38 - 12-Nov-25
Buy*	464	214.00p	SI Trade	08:00:38 - 12-Nov-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2025 (Wed)	214.00	214.00	212.00	213.00	16,846
11th Nov 2025 (Tue)	214.50	215.50	212.00	213.00	1,104,510
10th Nov 2025 (Mon)	206.00	216.00	206.00	214.00	706,625
7th Nov 2025 (Fri)	207.00	212.00	207.00	210.00	489,516
6th Nov 2025 (Thu)	208.00	214.50	208.00	209.50	718,932
5th Nov 2025 (Wed)	211.00	214.00	207.50	212.50	1,168,069
4th Nov 2025 (Tue)	210.00	214.00	208.00	212.50	977,507
3rd Nov 2025 (Mon)	211.50	216.00	211.50	213.50	759,449
31st Oct 2025 (Fri)	216.00	218.50	211.00	212.50	1,071,099
30th Oct 2025 (Thu)	212.00	217.00	211.00	216.50	716,187
29th Oct 2025 (Wed)	218.00	218.00	213.50	213.50	573,159
28th Oct 2025 (Tue)	217.50	223.50	217.00	218.00	613,824
27th Oct 2025 (Mon)	214.50	222.00	214.50	222.00	531,278
24th Oct 2025 (Fri)	219.50	220.50	218.00	219.00	665,797
23rd Oct 2025 (Thu)	213.50	219.50	211.50	218.50	753,301
22nd Oct 2025 (Wed)	205.50	213.00	205.50	213.00	3,267,772
21st Oct 2025 (Tue)	222.00	222.00	206.50	207.50	1,730,881
20th Oct 2025 (Mon)	219.50	225.00	219.50	221.50	622,580
17th Oct 2025 (Fri)	222.00	225.00	219.50	222.50	544,743
16th Oct 2025 (Thu)	224.00	226.00	220.50	224.00	740,800
15th Oct 2025 (Wed)	223.50	228.00	222.50	224.50	485,187
14th Oct 2025 (Tue)	221.00	225.00	220.00	225.00	587,790
13th Oct 2025 (Mon)	218.00	224.00	218.00	223.50	437,465

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 12:30 pm	RNS	Total Voting Rights
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value9,924.84

Change15.82