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	231.50p on 11-03-2025 at 11:03:20
Change	4.00p 1.76%
Buy	232.00p
Sell	231.00p
Buy / Sell OTB Shares

Last Trade:	Sell 59.00 at 231.50p
Day's Volume:	152,635
Last Close:	227.50p
Open:	225.00p
ISIN:	GB00BYM1K758

Day's Range	225.00p - 232.00p
52wk Range:	128.00p - 265.00p
Market Capitalisation:	£367m
VWAP:	230.10553p
Shares in Issue:	158m

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*	59	231.50p	Automatic Execution	11:03:05 - 11-Mar-25
Buy*	848	231.50p	Automatic Execution	11:02:15 - 11-Mar-25
Buy*	362	231.50p	Automatic Execution	11:02:15 - 11-Mar-25
Buy*	626	231.00p	Automatic Execution	10:59:10 - 11-Mar-25
Buy*	399	231.00p	Automatic Execution	10:59:10 - 11-Mar-25
Buy*	866	231.00p	Automatic Execution	10:59:10 - 11-Mar-25
Buy*	345	231.00p	Automatic Execution	10:59:10 - 11-Mar-25
Buy*	354	231.00p	Automatic Execution	10:59:10 - 11-Mar-25
Buy*	703	230.50p	Automatic Execution	10:58:54 - 11-Mar-25
Buy*	746	230.50p	Automatic Execution	10:58:54 - 11-Mar-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Mar 2025 (Tue)	225.00	232.00	225.00	227.50	152,635
10th Mar 2025 (Mon)	225.00	232.50	223.50	227.50	890,675
7th Mar 2025 (Fri)	217.50	231.00	217.50	231.00	707,842
6th Mar 2025 (Thu)	224.50	227.00	221.00	222.50	844,436
5th Mar 2025 (Wed)	226.00	227.50	222.00	224.50	446,617
4th Mar 2025 (Tue)	226.50	226.50	219.00	220.00	902,159
3rd Mar 2025 (Mon)	220.50	232.00	220.50	227.50	616,462
28th Feb 2025 (Fri)	223.50	226.50	223.50	225.00	649,590
27th Feb 2025 (Thu)	221.50	227.00	216.50	225.00	1,245,479
26th Feb 2025 (Wed)	246.00	246.00	222.50	222.50	1,201,983
25th Feb 2025 (Tue)	240.00	254.50	225.00	239.50	2,132,352
24th Feb 2025 (Mon)	240.00	242.50	235.50	237.50	3,257,496
21st Feb 2025 (Fri)	230.00	246.00	230.00	236.50	749,247
20th Feb 2025 (Thu)	239.00	240.00	234.50	236.50	951,088
19th Feb 2025 (Wed)	248.50	252.50	235.50	236.00	1,184,997
18th Feb 2025 (Tue)	259.50	261.50	251.00	252.00	591,202
17th Feb 2025 (Mon)	258.00	261.50	258.00	260.50	323,341
14th Feb 2025 (Fri)	254.50	261.50	254.50	258.00	183,446
13th Feb 2025 (Thu)	257.00	263.50	255.50	260.00	500,750
12th Feb 2025 (Wed)	247.00	256.00	247.00	255.00	659,668
11th Feb 2025 (Tue)	248.00	251.00	248.00	249.50	415,295

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
10th Mar 2025 7:00 am	RNS	Transaction in Own Shares
7th Mar 2025 7:00 am	RNS	Transaction in Own Shares
6th Mar 2025 3:54 pm	RNS	Holding(s) in Company
6th Mar 2025 7:00 am	RNS	Transaction in Own Shares
5th Mar 2025 10:01 am	RNS	Director/PDMR Shareholding
5th Mar 2025 7:00 am	RNS	Transaction in Own Shares
4th Mar 2025 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2025 7:00 am	RNS	Transaction in Own Shares
28th Feb 2025 10:01 am	RNS	Total Voting Rights
28th Feb 2025 7:01 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value8,582.45

Change-17.77