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	219.00p on 30-01-2026 at 19:40:09
Change	0.00p 0%
Buy	220.50p
Sell	220.00p

Last Trade:	Sell 90,000.00 at 218.99764p
Day's Volume:	733,700
Last Close:	219.00p
Open:	219.00p
ISIN:	GB00BYM1K758

Day's Range	218.50p - 222.50p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£317.34m
VWAP:	219.69065p
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
Sell*	90,000	218.99764p	Negotiated Trade	16:46:49 - 30-Jan-26
Sell*	90,000	218.99764p	Negotiated Trade	16:46:47 - 30-Jan-26
Sell*	123,186	219.00p	Uncrossing Trade	16:35:19 - 30-Jan-26
Buy*	154	220.50p	Automatic Execution	16:28:55 - 30-Jan-26
Buy*	677	220.50p	Automatic Execution	16:28:55 - 30-Jan-26
Buy*	39	220.00p	Automatic Execution	16:28:21 - 30-Jan-26
Buy*	81	220.00p	Automatic Execution	16:28:17 - 30-Jan-26
Buy*	3,000	220.00p	Automatic Execution	16:28:17 - 30-Jan-26
Sell*	267	220.00p	Automatic Execution	16:27:08 - 30-Jan-26
Sell*	865	220.00p	Automatic Execution	16:27:08 - 30-Jan-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	219.00	222.50	218.50	219.00	733,700
29th Jan 2026 (Thu)	216.00	219.50	214.50	219.00	561,078
28th Jan 2026 (Wed)	214.00	217.00	211.50	215.00	398,949
27th Jan 2026 (Tue)	216.00	221.00	215.00	217.00	453,743
26th Jan 2026 (Mon)	217.00	218.00	214.50	217.50	435,996
23rd Jan 2026 (Fri)	218.50	220.00	215.50	216.50	421,118
22nd Jan 2026 (Thu)	207.00	218.50	207.00	218.50	357,254
21st Jan 2026 (Wed)	214.50	216.00	208.00	211.50	325,250
20th Jan 2026 (Tue)	214.50	215.00	210.50	210.50	515,220
19th Jan 2026 (Mon)	217.00	218.50	215.00	215.50	315,158
16th Jan 2026 (Fri)	217.00	222.00	216.00	219.50	296,802
15th Jan 2026 (Thu)	219.00	222.50	218.00	221.50	335,968
14th Jan 2026 (Wed)	223.50	223.50	218.00	220.00	443,241
13th Jan 2026 (Tue)	223.00	223.00	217.00	218.00	535,617
12th Jan 2026 (Mon)	219.00	224.00	217.00	222.50	488,741
9th Jan 2026 (Fri)	222.00	223.50	218.50	222.00	223,056
8th Jan 2026 (Thu)	219.00	221.50	216.00	221.50	354,662
7th Jan 2026 (Wed)	217.50	220.00	213.50	219.50	645,126
6th Jan 2026 (Tue)	221.50	221.50	213.50	220.50	331,632
5th Jan 2026 (Mon)	223.00	223.00	214.00	218.00	560,206
2nd Jan 2026 (Fri)	228.50	229.00	219.50	222.50	1,003,969
1st Jan 2026 (Thu)	229.00	229.00	229.00	229.00	0

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
29th Jan 2026 4:09 pm	RNS	Holding(s) in Company
28th Jan 2026 4:33 pm	RNS	Holding(s) in Company
22nd Jan 2026 10:27 am	RNS	PDMR SIP Notification
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification
18th Dec 2025 1:59 pm	RNS	PDMR Transaction
18th Dec 2025 1:59 pm	RNS	PDMR Transaction
18th Dec 2025 9:26 am	RNS	Holding(s) in Company
16th Dec 2025 2:46 pm	RNS	Holding(s) in Company
11th Dec 2025 3:24 pm	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78