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	169.80p on 22-09-2026 at 13:25:41
Change	1.20p 0.71%
Buy	170.80p
Sell	169.60p

Last Trade:	Buy 582.00 at 170.2557p
Day's Volume:	268,745
Last Close:	168.60p
Open:	171.00p
ISIN:	GB00BYM1K758

Day's Range	166.60p - 172.00p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£240.56m
VWAP:	169.64754p
Shares in Issue:	141.67m

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*	582	170.2557p	Ordinary	14:25:36 - 22-Sep-26
Sell*	1,819	169.80p	Automatic Execution	14:25:31 - 22-Sep-26
Sell*	98	169.80p	Automatic Execution	14:25:31 - 22-Sep-26
Buy*	111	170.40p	SI Trade	14:25:30 - 22-Sep-26
Sell*	902	170.20p	Automatic Execution	14:25:29 - 22-Sep-26
Sell*	110	170.20p	Automatic Execution	14:25:29 - 22-Sep-26
Sell*	111	170.20p	Automatic Execution	14:25:29 - 22-Sep-26
Sell*	2,212	170.20p	Automatic Execution	14:25:29 - 22-Sep-26
Sell*	1,988	170.20p	Automatic Execution	14:25:29 - 22-Sep-26
Sell*	939	170.20p	Automatic Execution	14:25:29 - 22-Sep-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Sep 2026 (Mon)	164.40	168.60	164.00	168.60	513,491
18th Sep 2026 (Fri)	167.00	168.60	161.80	162.40	828,491
17th Sep 2026 (Thu)	173.20	174.00	169.20	172.00	938,261
16th Sep 2026 (Wed)	173.40	173.40	169.60	172.80	360,579
15th Sep 2026 (Tue)	171.20	172.60	169.20	170.40	432,827
14th Sep 2026 (Mon)	174.00	174.20	169.00	171.40	612,033
11th Sep 2026 (Fri)	173.40	175.80	172.20	174.00	319,901
10th Sep 2026 (Thu)	175.00	177.00	173.40	175.00	347,796
9th Sep 2026 (Wed)	179.60	179.60	174.20	175.40	356,291
8th Sep 2026 (Tue)	182.00	182.00	177.40	181.00	555,747
7th Sep 2026 (Mon)	183.40	183.80	179.40	179.40	265,432
4th Sep 2026 (Fri)	186.00	189.00	183.20	183.80	344,469
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 7:00 am	RNS	Notice of Pre-Close Trading Update & Final Results
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,759.95

Change20.94