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	202.00p on 27-02-2026 at 19:40:08
Change	0.00p 0%
Buy	201.00p
Sell	200.00p

Last Trade:	Buy 82,161.00 at 202.00p
Day's Volume:	786,078
Last Close:	202.00p
Open:	200.50p
ISIN:	GB00BYM1K758

Day's Range	197.00p - 202.00p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£292.71m
VWAP:	199.73432p
Shares in Issue:	144.91m

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*	82,161	202.00p	Suspected BUY Trade	16:35:28 - 27-Feb-26
Buy*	1,500	201.00p	Automatic Execution	16:29:32 - 27-Feb-26
Sell*	975	200.50p	Automatic Execution	16:29:28 - 27-Feb-26
Sell*	322	201.00p	Automatic Execution	16:29:28 - 27-Feb-26
Sell*	48	201.00p	SI Trade Suspected SELL Trade	16:25:00 - 27-Feb-26
Buy*	193	201.00p	Automatic Execution	16:22:11 - 27-Feb-26
Buy*	142	201.00p	Automatic Execution	16:22:11 - 27-Feb-26
Sell*	7	201.00p	Automatic Execution	16:19:51 - 27-Feb-26
Sell*	1,500	201.00p	Automatic Execution	16:19:51 - 27-Feb-26
Sell*	89	201.00p	Automatic Execution	16:19:51 - 27-Feb-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	200.50	202.00	197.00	202.00	786,078
26th Feb 2026 (Thu)	193.80	202.50	193.80	202.00	756,019
25th Feb 2026 (Wed)	195.00	195.00	189.80	193.20	1,475,353
24th Feb 2026 (Tue)	197.80	198.40	191.00	191.00	521,942
23rd Feb 2026 (Mon)	204.00	204.00	195.80	195.80	464,751
20th Feb 2026 (Fri)	195.00	203.00	195.00	200.50	491,358
19th Feb 2026 (Thu)	201.00	201.00	197.20	198.80	360,591
18th Feb 2026 (Wed)	199.00	200.00	196.20	198.80	329,366
17th Feb 2026 (Tue)	193.20	198.60	193.20	197.20	871,342
16th Feb 2026 (Mon)	197.80	199.80	195.00	195.40	551,430
13th Feb 2026 (Fri)	199.00	200.50	196.40	196.40	653,957
12th Feb 2026 (Thu)	200.50	200.50	194.40	197.40	499,364
11th Feb 2026 (Wed)	199.20	203.00	193.80	196.20	941,490
10th Feb 2026 (Tue)	208.00	209.50	202.50	202.50	806,526
9th Feb 2026 (Mon)	210.50	214.50	209.00	209.00	669,639
6th Feb 2026 (Fri)	203.00	211.00	203.00	209.50	465,947
5th Feb 2026 (Thu)	214.50	217.00	205.50	207.50	540,212
4th Feb 2026 (Wed)	216.00	220.50	214.50	218.50	318,367
3rd Feb 2026 (Tue)	223.50	224.50	215.50	215.50	370,994
2nd Feb 2026 (Mon)	217.50	223.00	217.50	223.00	216,138

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
27th Feb 2026 10:36 am	RNS	Holding(s) in Company
25th Feb 2026 9:48 am	RNS	Holding(s) in Company
23rd Feb 2026 4:22 pm	RNS	PDMR SIP Notification
17th Feb 2026 2:39 pm	RNS	Holding(s) in Company
16th Feb 2026 3:57 pm	RNS	Holding(s) in Company
16th Feb 2026 2:45 pm	RNS	Holding(s) in Company
13th Feb 2026 3:41 pm	RNS	Holding(s) in Company
12th Feb 2026 4:40 pm	RNS	Holding(s) in Company
10th Feb 2026 2:09 pm	RNS	Publication of Annual Report and Notice of AGM
4th Feb 2026 1:21 pm	RNS	2025 Final Dividend Timetable

See more On The Beach regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85