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	170.40p on 15-09-2026 at 17:55:07
Change	-1.00p -0.58%
Buy	170.80p
Sell	170.20p

Last Trade:	Sell 122,378.00 at 170.40p
Day's Volume:	432,827
Last Close:	170.40p
Open:	171.20p
ISIN:	GB00BYM1K758

Day's Range	169.20p - 172.60p
52wk Range:	129.40p - 263.50p
Market Capitalisation:	£242.59m
VWAP:	170.5927p
Shares in Issue:	142.36m

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*	122,378	170.40p	Uncrossing Trade	16:35:10 - 15-Sep-26
Sell*	947	170.60p	Automatic Execution	16:29:26 - 15-Sep-26
Sell*	224	170.40p	Automatic Execution	16:29:26 - 15-Sep-26
Sell*	278	170.40p	Automatic Execution	16:29:26 - 15-Sep-26
Sell*	565	170.60p	Automatic Execution	16:29:26 - 15-Sep-26
Buy*	925	171.00p	Automatic Execution	16:29:26 - 15-Sep-26
Buy*	300	170.80p	Automatic Execution	16:29:26 - 15-Sep-26
Buy*	10	170.80p	Automatic Execution	16:29:26 - 15-Sep-26
Sell*	300	170.60p	Automatic Execution	16:28:00 - 15-Sep-26
Buy*	37	170.80p	Automatic Execution	16:28:00 - 15-Sep-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Sep 2026 (Mon)	174.00	174.20	169.00	171.40	612,033
11th Sep 2026 (Fri)	173.40	175.80	172.20	174.00	319,901
10th Sep 2026 (Thu)	175.00	177.00	173.40	175.00	347,796
9th Sep 2026 (Wed)	179.60	179.60	174.20	175.40	356,291
8th Sep 2026 (Tue)	182.00	182.00	177.40	181.00	555,747
7th Sep 2026 (Mon)	183.40	183.80	179.40	179.40	265,432
4th Sep 2026 (Fri)	186.00	189.00	183.20	183.80	344,469
3rd Sep 2026 (Thu)	182.40	185.20	181.00	183.80	517,407
2nd Sep 2026 (Wed)	185.00	185.60	180.60	181.20	565,157
1st Sep 2026 (Tue)	192.00	192.00	184.20	184.20	566,203
31st Aug 2026 (Mon)	194.40	194.40	194.40	194.40	0
28th Aug 2026 (Fri)	195.00	198.40	191.60	194.40	326,298
27th Aug 2026 (Thu)	197.00	197.00	192.40	194.00	198,367
26th Aug 2026 (Wed)	193.40	196.00	193.00	193.40	252,102
25th Aug 2026 (Tue)	190.20	194.60	190.20	191.60	310,382
24th Aug 2026 (Mon)	192.00	193.80	189.20	191.20	485,246
21st Aug 2026 (Fri)	186.00	192.40	185.40	189.40	283,579
20th Aug 2026 (Thu)	192.00	192.00	185.40	185.40	247,675
19th Aug 2026 (Wed)	188.40	191.00	186.60	190.00	481,591
18th Aug 2026 (Tue)	191.00	193.40	189.00	190.80	314,200
17th Aug 2026 (Mon)	197.80	197.80	191.20	192.80	524,986

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2026 10:58 am	RNS	Holding(s) in Company
1st Sep 2026 2:56 pm	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
25th Aug 2026 4:49 pm	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
4th Aug 2026 3:23 pm	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,658.13

Change-39.44