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	188.20p on 06-08-2026 at 16:35:06
Change	-2.60p -1.36%
Buy	189.60p
Sell	188.60p

Last Trade:	Sell 54,369.00 at 188.20p
Day's Volume:	551,627
Last Close:	188.20p
Open:	193.00p
ISIN:	GB00BYM1K758

Day's Range	188.20p - 193.00p
52wk Range:	129.40p - 297.00p
Market Capitalisation:	£270.90m
VWAP:	190.52415p
Shares in Issue:	143.94m

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*	54,369	188.20p	Uncrossing Trade	16:35:19 - 06-Aug-26
Buy*	253	189.60p	Automatic Execution	16:29:01 - 06-Aug-26
Buy*	142	189.60p	Automatic Execution	16:29:01 - 06-Aug-26
Buy*	446	189.60p	Automatic Execution	16:29:01 - 06-Aug-26
Buy*	284	189.20p	Automatic Execution	16:27:14 - 06-Aug-26
Buy*	96	189.20p	Automatic Execution	16:27:14 - 06-Aug-26
Buy*	283	189.20p	Automatic Execution	16:27:14 - 06-Aug-26
Buy*	617	189.20p	Automatic Execution	16:27:14 - 06-Aug-26
Unknown*	1,378	188.90p	OTC Trade	16:27:14 - 06-Aug-26
Buy*	1,378	188.90p	SI Trade	16:27:14 - 06-Aug-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Aug 2026 (Mon)	191.00	193.20	188.00	188.40	425,929
31st Jul 2026 (Fri)	190.00	193.40	187.60	187.60	534,550
30th Jul 2026 (Thu)	186.00	189.20	184.80	187.00	280,671
29th Jul 2026 (Wed)	184.80	186.00	180.80	183.20	647,173
28th Jul 2026 (Tue)	185.20	186.80	178.60	183.80	672,757
27th Jul 2026 (Mon)	179.60	185.80	179.20	182.00	509,869
24th Jul 2026 (Fri)	175.00	179.20	173.60	178.00	255,120
23rd Jul 2026 (Thu)	177.20	177.20	173.20	174.80	182,991
22nd Jul 2026 (Wed)	172.00	176.80	172.00	175.80	461,473
21st Jul 2026 (Tue)	180.60	180.60	174.00	177.00	297,034
20th Jul 2026 (Mon)	177.60	180.00	176.00	177.20	284,024
17th Jul 2026 (Fri)	178.00	179.40	174.40	179.40	481,195
16th Jul 2026 (Thu)	172.40	178.40	172.40	178.40	409,974
15th Jul 2026 (Wed)	170.40	175.60	167.80	175.20	266,940
14th Jul 2026 (Tue)	173.00	173.00	166.00	170.00	730,547
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
30th Jul 2026 10:02 am	RNS	Holding(s) in Company
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,867.89

Change-20.41