Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

On The Beach (OTB) Share Price

Price 211.50p on 21-01-2026 at 19:40:08
Change 1.00p 0.48%
Buy 213.00p
Sell 211.00p
Last Trade: Sell 3,546.00 at 211.50p
Day's Volume: 325,250
Last Close: 211.50p
Open: 214.50p
ISIN: GB00BYM1K758
Day's Range 208.00p - 216.00p
52wk Range: 182.00p - 304.50p
Market Capitalisation: £306.47m
VWAP: 211.08298p
Shares in Issue: 144.91m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3,546 211.50p SI Trade
16:35:09 - 21-Jan-26
Unknown* 71,754 211.50p Uncrossing Trade
16:35:09 - 21-Jan-26
Buy* 358 211.50p Automatic Execution
16:28:51 - 21-Jan-26
Buy* 42 211.50p Automatic Execution
16:28:51 - 21-Jan-26
Buy* 40 211.50p Automatic Execution
16:28:51 - 21-Jan-26
Buy* 4 211.488p Ordinary
16:27:07 - 21-Jan-26
Buy* 296 211.50p Automatic Execution
16:26:11 - 21-Jan-26
Buy* 97 211.50p Automatic Execution
16:25:50 - 21-Jan-26
Buy* 40 211.50p Automatic Execution
16:25:50 - 21-Jan-26
Buy* 600 211.50p Automatic Execution
16:25:50 - 21-Jan-26
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jan 2026 (Wed) 214.50 216.00 208.00 211.50 325,250
20th Jan 2026 (Tue) 214.50 215.00 210.50 210.50 515,220
19th Jan 2026 (Mon) 217.00 218.50 215.00 215.50 315,158
16th Jan 2026 (Fri) 217.00 222.00 216.00 219.50 296,802
15th Jan 2026 (Thu) 219.00 222.50 218.00 221.50 335,968
14th Jan 2026 (Wed) 223.50 223.50 218.00 220.00 443,241
13th Jan 2026 (Tue) 223.00 223.00 217.00 218.00 535,617
12th Jan 2026 (Mon) 219.00 224.00 217.00 222.50 488,741
9th Jan 2026 (Fri) 222.00 223.50 218.50 222.00 223,056
8th Jan 2026 (Thu) 219.00 221.50 216.00 221.50 354,662
7th Jan 2026 (Wed) 217.50 220.00 213.50 219.50 645,126
6th Jan 2026 (Tue) 221.50 221.50 213.50 220.50 331,632
5th Jan 2026 (Mon) 223.00 223.00 214.00 218.00 560,206
2nd Jan 2026 (Fri) 228.50 229.00 219.50 222.50 1,003,969
1st Jan 2026 (Thu) 229.00 229.00 229.00 229.00 0
31st Dec 2025 (Wed) 233.00 233.00 227.50 229.00 73,075
30th Dec 2025 (Tue) 225.50 229.50 224.50 229.50 307,560
29th Dec 2025 (Mon) 233.00 233.00 221.50 225.00 790,605
26th Dec 2025 (Fri) 228.50 228.50 228.50 228.50 0
25th Dec 2025 (Thu) 228.50 228.50 228.50 228.50 0
24th Dec 2025 (Wed) 228.50 229.50 227.00 228.50 194,271
23rd Dec 2025 (Tue) 231.00 231.50 228.00 228.00 201,970
22nd Dec 2025 (Mon) 231.50 231.50 226.50 230.50 175,668
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
23rd Dec 2025 12:43 pm RNS PDMR SIP Notification
23rd Dec 2025 12:43 pm RNS PDMR SIP Notification
18th Dec 2025 1:59 pm RNS PDMR Transaction
18th Dec 2025 1:59 pm RNS PDMR Transaction
18th Dec 2025 9:26 am RNS Holding(s) in Company
16th Dec 2025 2:46 pm RNS Holding(s) in Company
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
See more On The Beach regulatory news

On The Beach (OTB) Share News

LONDON BROKER RATINGS: Jefferies cuts Tesco, AB Foods and Next

15th Dec 2025 09:46

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON BROKER RATINGS: JPMorgan cuts M&G, UBS cuts Trainline

8th Dec 2025 09:39

(Alliance News) - The following London-listed shares received analyst recommendations on Monday morning and on Friday: Read More

LONDON BROKER RATINGS: Jefferies raises Berkeley; Stifel cuts Ithaca

3rd Dec 2025 09:34

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

LONDON MARKET CLOSE: FTSE 100 ends flat as bank gains offset weak gold

2nd Dec 2025 17:02

(Alliance News) - Blue chips closed little changed on Tuesday on a generally downbeat day for stocks in London. Read More

SMALL-CAP WINNERS & LOSERS: On the Beach lifts annual profit

2nd Dec 2025 10:53

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Tuesday. Read More

See more On The Beach news
FTSE 100 Latest
Value10,138.09
Change11.31

Login to your account

Forgot Password?

Not Registered