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	215.00p on 05-12-2025 at 19:35:07
Change	2.00p 0.94%
Buy	216.50p
Sell	216.00p

Last Trade:	Sell 71,164.00 at 215.00p
Day's Volume:	1,337,569
Last Close:	215.00p
Open:	215.00p
ISIN:	GB00BYM1K758

Day's Range	212.50p - 217.00p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£311.55m
VWAP:	214.26121p
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*	71,164	215.00p	Uncrossing Trade	16:35:11 - 05-Dec-25
Sell*	1,800	216.00p	Automatic Execution	16:28:13 - 05-Dec-25
Buy*	100	216.00p	Automatic Execution	16:28:13 - 05-Dec-25
Unknown*	19	216.00p	OTC Trade	16:28:07 - 05-Dec-25
Buy*	282	216.00p	Automatic Execution	16:28:06 - 05-Dec-25
Buy*	100	216.00p	Automatic Execution	16:28:06 - 05-Dec-25
Buy*	458	215.90p	SI Trade	16:26:01 - 05-Dec-25
Sell*	250	215.668p	Ordinary	16:22:44 - 05-Dec-25
Buy*	1,271	216.00p	Automatic Execution	16:20:40 - 05-Dec-25
Sell*	274	215.50p	Automatic Execution	16:20:00 - 05-Dec-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	215.00	217.00	212.50	215.00	1,337,569
4th Dec 2025 (Thu)	211.00	214.00	205.50	213.00	3,039,975
3rd Dec 2025 (Wed)	215.50	222.00	209.00	209.00	1,928,930
2nd Dec 2025 (Tue)	209.00	224.00	208.50	216.50	2,965,582
1st Dec 2025 (Mon)	191.80	192.60	186.80	192.60	804,683
28th Nov 2025 (Fri)	191.60	191.60	187.20	190.40	664,979
27th Nov 2025 (Thu)	189.00	191.00	187.40	190.60	601,118
26th Nov 2025 (Wed)	186.40	189.20	182.00	188.00	895,341
25th Nov 2025 (Tue)	188.20	190.40	185.00	189.80	1,004,916
24th Nov 2025 (Mon)	185.20	192.40	185.20	189.00	1,008,966
21st Nov 2025 (Fri)	183.80	188.40	183.00	187.80	1,564,429
20th Nov 2025 (Thu)	186.20	190.80	183.80	185.60	1,167,988
19th Nov 2025 (Wed)	194.60	197.20	187.60	189.80	725,642
18th Nov 2025 (Tue)	201.00	201.50	193.00	195.00	969,057
17th Nov 2025 (Mon)	208.50	210.50	205.00	206.00	935,631
14th Nov 2025 (Fri)	208.00	210.50	204.50	206.50	988,671
13th Nov 2025 (Thu)	214.00	216.50	210.00	210.00	831,446
12th Nov 2025 (Wed)	214.00	214.00	205.50	209.50	1,211,089
11th Nov 2025 (Tue)	214.50	215.50	212.00	213.00	1,104,510
10th Nov 2025 (Mon)	206.00	216.00	206.00	214.00	706,625
7th Nov 2025 (Fri)	207.00	212.00	207.00	210.00	489,516
6th Nov 2025 (Thu)	208.00	214.50	208.00	209.50	718,932

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
5th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
4th Dec 2025 1:16 pm	RNS	Holding(s) in Company
2nd Dec 2025 3:14 pm	RNS	BLOCK LISTING SIX MONTHLY RETURN
2nd Dec 2025 7:08 am	RNS	FINAL RESULTS FOR YEAR ENDED 30 SEPTEMBER 2025
28th Nov 2025 2:18 pm	RNS	Total Voting Rights
24th Nov 2025 9:41 am	RNS	Holding(s) in Company
21st Nov 2025 11:05 am	RNS	Director/PDMR Shareholding
21st Nov 2025 9:31 am	RNS	Holding(s) in Company
20th Nov 2025 9:20 am	RNS	Holding(s) in Company
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86