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	169.20p on 14-07-2026 at 14:40:27
Change	-2.40p -1.4%
Buy	170.60p
Sell	169.20p

Last Trade:	Sell 53.00 at 169.20p
Day's Volume:	518,213
Last Close:	171.60p
Open:	173.00p
ISIN:	GB00BYM1K758

Day's Range	166.00p - 173.00p
52wk Range:	129.40p - 297.00p
Market Capitalisation:	£243.68m
VWAP:	168.38485p
Shares in Issue:	144.02m

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*	53	169.20p	Automatic Execution	15:40:03 - 14-Jul-26
Sell*	1,035	169.60p	Automatic Execution	15:35:47 - 14-Jul-26
Sell*	507	169.60p	Automatic Execution	15:35:47 - 14-Jul-26
Buy*	1,256	171.20p	Automatic Execution	15:34:12 - 14-Jul-26
Buy*	38	171.20p	Automatic Execution	15:34:12 - 14-Jul-26
Buy*	581	170.592p	Ordinary	15:31:53 - 14-Jul-26
Buy*	264	170.40p	Automatic Execution	15:27:14 - 14-Jul-26
Buy*	265	170.40p	Automatic Execution	15:27:14 - 14-Jul-26
Buy*	33,499	170.5874p	Ordinary	15:27:07 - 14-Jul-26
Buy*	215	169.60p	Automatic Execution	15:26:37 - 14-Jul-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Jun 2026 (Fri)	173.60	173.60	167.00	168.00	471,494
18th Jun 2026 (Thu)	168.00	174.60	168.00	173.60	514,707
17th Jun 2026 (Wed)	171.40	171.80	168.40	170.60	479,042
16th Jun 2026 (Tue)	170.60	174.40	170.00	170.80	329,248
15th Jun 2026 (Mon)	176.80	185.20	173.40	173.40	1,659,860

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
26th May 2026 9:33 am	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,526.47

Change28.18