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 183.80p on 04-09-2026 at 15:45:07
Change 0.00p 0%
Buy 183.60p
Sell 183.00p
Last Trade: Buy 170,910.00 at 183.80p
Day's Volume: 344,469
Last Close: 183.80p
Open: 186.00p
ISIN: GB00BYM1K758
Day's Range 183.20p - 189.00p
52wk Range: 129.40p - 276.00p
Market Capitalisation: £262.15m
VWAP: 184.96045p
Shares in Issue: 142.63m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 170,910 183.80p Suspected BUY Trade
16:35:01 - 04-Sep-26
Unknown* 302 183.00p OTC Trade
16:29:58 - 04-Sep-26
Sell* 302 183.00p SI Trade
16:29:58 - 04-Sep-26
Buy* 300 183.40p Automatic Execution
16:29:52 - 04-Sep-26
Buy* 30 183.20p Automatic Execution
16:29:44 - 04-Sep-26
Buy* 418 183.20p Automatic Execution
16:29:44 - 04-Sep-26
Buy* 300 183.20p Automatic Execution
16:29:44 - 04-Sep-26
Unknown* 419 182.80p OTC Trade
16:29:38 - 04-Sep-26
Sell* 419 182.80p SI Trade
16:29:38 - 04-Sep-26
Sell* 132 183.40p Automatic Execution
16:29:30 - 04-Sep-26
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Sep 2026 (Thu) 182.40 185.20 181.00 183.80 517,407
2nd Sep 2026 (Wed) 185.00 185.60 180.60 181.20 565,157
1st Sep 2026 (Tue) 192.00 192.00 184.20 184.20 566,203
31st Aug 2026 (Mon) 194.40 194.40 194.40 194.40 0
28th Aug 2026 (Fri) 195.00 198.40 191.60 194.40 326,298
27th Aug 2026 (Thu) 197.00 197.00 192.40 194.00 198,367
26th Aug 2026 (Wed) 193.40 196.00 193.00 193.40 252,102
25th Aug 2026 (Tue) 190.20 194.60 190.20 191.60 310,382
24th Aug 2026 (Mon) 192.00 193.80 189.20 191.20 485,246
21st Aug 2026 (Fri) 186.00 192.40 185.40 189.40 283,579
20th Aug 2026 (Thu) 192.00 192.00 185.40 185.40 247,675
19th Aug 2026 (Wed) 188.40 191.00 186.60 190.00 481,591
18th Aug 2026 (Tue) 191.00 193.40 189.00 190.80 314,200
17th Aug 2026 (Mon) 197.80 197.80 191.20 192.80 524,986
14th Aug 2026 (Fri) 195.40 201.00 195.00 197.40 526,416
13th Aug 2026 (Thu) 189.00 196.60 189.00 192.60 400,876
12th Aug 2026 (Wed) 194.20 196.80 192.20 192.60 273,636
11th Aug 2026 (Tue) 198.20 198.20 189.40 191.60 666,749
10th Aug 2026 (Mon) 193.00 196.00 190.00 193.00 1,313,750
7th Aug 2026 (Fri) 193.00 193.00 187.80 189.80 835,390
6th Aug 2026 (Thu) 193.00 193.00 188.20 188.20 551,627
5th Aug 2026 (Wed) 186.80 193.40 186.80 190.80 267,829
4th Aug 2026 (Tue) 189.00 191.60 185.20 188.80 401,605
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
3rd Sep 2026 10:58 am RNS Holding(s) in Company
1st Sep 2026 2:56 pm RNS Total Voting Rights
1st Sep 2026 7:00 am RNS Transaction in Own Shares
25th Aug 2026 4:49 pm RNS Holding(s) in Company
24th Aug 2026 7:00 am RNS Transaction in Own Shares
17th Aug 2026 7:00 am RNS Transaction in Own Shares
10th Aug 2026 7:00 am RNS Transaction in Own Shares
4th Aug 2026 3:23 pm RNS Holding(s) in Company
3rd Aug 2026 7:00 am RNS Transaction in Own Shares
31st Jul 2026 10:48 am RNS Total Voting Rights
See more On The Beach regulatory news

On The Beach (OTB) Share News

UK dividends calendar - next 7 days

19th Jun 2026 12:11

Read More

LONDON BROKER RATINGS: Exane BNP ups Bunzl; Berenberg says 'buy' WPP

9th Jun 2026 09:48

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

IN BRIEF: On the Beach starts GBP10 million share buyback

8th Jun 2026 09:05

On the Beach Group PLC - Manchester, England-based package holiday retailer - Launches GBP10 million share buyback, saying it will add to GBP50 million in dividends and buybacks to return cash to shareholders in 2025 and the first half of this year. The buyback will be run by brokers Peel Hunt and Deutsche Numis. It starts on Monday and will be completed by December 31. On the Beach says the cash is surplus, and it remains committed to investment in the business for organic growth. Read More

UK dividends calendar - next 7 days

21st May 2026 14:16

Read More

LONDON BROKER RATINGS: Barclays cuts Barratt Redrow and Bellway

19th May 2026 09:15

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

See more On The Beach news
FTSE 100 Latest
Value10,831.09
Change-0.43

Login to your account

Forgot Password?

Not Registered