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	132.00p on 18-05-2026 at 17:55:08
Change	-6.40p -4.62%
Buy	132.60p
Sell	132.40p

Last Trade:	Buy 75,000.00 at 132.00p
Day's Volume:	1,655,037
Last Close:	132.00p
Open:	138.40p
ISIN:	GB00BYM1K758

Day's Range	129.40p - 138.40p
52wk Range:	129.40p - 304.50p
Market Capitalisation:	£191.27m
VWAP:	132.32951p
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*	75,000	132.00p	SI Trade	17:09:23 - 18-May-26
Buy*	10,707	132.30p	SI Trade Negotiated Trade	16:47:06 - 18-May-26
Buy*	4,067	132.00p	SI Trade	16:35:11 - 18-May-26
Buy*	174,411	132.00p	Suspected BUY Trade	16:35:11 - 18-May-26
Sell*	897	132.40p	Automatic Execution	16:29:46 - 18-May-26
Sell*	298	132.40p	Automatic Execution	16:29:46 - 18-May-26
Buy*	3,744	132.76p	Ordinary	16:28:57 - 18-May-26
Buy*	679	132.60p	Automatic Execution	16:27:10 - 18-May-26
Buy*	897	132.60p	Automatic Execution	16:27:10 - 18-May-26
Sell*	600	132.40p	Automatic Execution	16:27:10 - 18-May-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	141.20	141.20	138.40	138.40	782,224
14th May 2026 (Thu)	142.60	144.80	138.20	141.60	1,337,816
13th May 2026 (Wed)	142.00	147.00	135.00	142.60	2,245,416
12th May 2026 (Tue)	165.40	165.40	138.80	138.80	6,525,689
11th May 2026 (Mon)	173.60	173.60	167.20	169.60	1,132,145
8th May 2026 (Fri)	167.40	173.20	167.40	172.00	371,915
7th May 2026 (Thu)	169.40	171.60	165.20	169.20	1,624,641
6th May 2026 (Wed)	162.80	173.00	162.80	167.00	951,353
5th May 2026 (Tue)	159.60	164.80	158.80	161.20	484,558
4th May 2026 (Mon)	164.20	164.20	164.20	164.20	0
1st May 2026 (Fri)	162.80	164.20	162.00	164.20	161,176
30th Apr 2026 (Thu)	164.60	165.60	159.00	163.40	380,492
29th Apr 2026 (Wed)	167.00	167.00	159.60	162.00	518,366
28th Apr 2026 (Tue)	163.60	167.20	162.20	163.40	574,885
27th Apr 2026 (Mon)	171.80	171.80	163.40	164.40	399,597
24th Apr 2026 (Fri)	172.80	174.40	167.00	168.00	412,306
23rd Apr 2026 (Thu)	174.20	176.00	172.20	173.40	435,216
22nd Apr 2026 (Wed)	183.00	183.40	174.80	177.00	777,340
21st Apr 2026 (Tue)	186.60	186.60	181.20	181.60	427,656
20th Apr 2026 (Mon)	185.00	185.00	179.00	181.20	424,098

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
15th May 2026 7:00 am	RNS	Holding(s) in Company
12th May 2026 7:00 am	RNS	INTERIM RESULTS
22nd Apr 2026 7:00 am	RNS	PDMR/SIP Notification
2nd Apr 2026 11:10 am	RNS	Holding(s) in Company
27th Mar 2026 4:56 pm	RNS	Holding(s) in Company
25th Mar 2026 4:25 pm	RNS	Holding(s) in Company
24th Mar 2026 3:12 pm	RNS	Holding(s) in Company
23rd Mar 2026 11:20 am	RNS	PDMR SIP Notification
20th Mar 2026 3:51 pm	RNS	Directorate Change – Resignation of CMO
20th Mar 2026 12:42 pm	RNS	Director/PDMR Shareholding

See more On The Beach regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38