Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

On The Beach (OTB) Share Price

Price 172.00p on 29-09-2026 at 08:59:44
Change 2.00p 1.18%
Buy 173.20p
Sell 172.40p
Last Trade: Sell 15,000.00 at 171.877p
Day's Volume: 299,410
Last Close: 170.00p
Open: 173.20p
ISIN: GB00BYM1K758
Day's Range 169.80p - 173.20p
52wk Range: 129.40p - 233.50p
Market Capitalisation: £242.91m
VWAP: 170.86333p
Shares in Issue: 141.23m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 15,000 171.877p SI Trade
09:56:56 - 29-Sep-26
Buy* 69 173.20p Ordinary
09:55:06 - 29-Sep-26
Sell* 4,108 171.148p Negotiated Trade
09:46:30 - 29-Sep-26
Buy* 3,665 172.00p Automatic Execution
09:45:48 - 29-Sep-26
Buy* 2,843 172.00p Automatic Execution
09:45:48 - 29-Sep-26
Buy* 100 171.80p Automatic Execution
09:45:48 - 29-Sep-26
Buy* 1,078 171.80p Automatic Execution
09:45:48 - 29-Sep-26
Buy* 1 171.80p Automatic Execution
09:45:48 - 29-Sep-26
Sell* 29,729 171.00p Ordinary
09:42:56 - 29-Sep-26
Sell* 495 171.00p Automatic Execution
09:42:23 - 29-Sep-26
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 166.60 175.20 166.60 170.00 1,038,632
25th Sep 2026 (Fri) 170.80 175.00 168.80 171.20 857,010
24th Sep 2026 (Thu) 167.40 178.00 167.40 175.00 1,750,987
23rd Sep 2026 (Wed) 167.20 169.00 163.00 163.20 1,090,153
22nd Sep 2026 (Tue) 171.00 172.00 166.60 169.20 414,514
21st Sep 2026 (Mon) 164.40 168.60 164.00 168.60 513,491
18th Sep 2026 (Fri) 167.00 168.60 161.80 162.40 828,491
17th Sep 2026 (Thu) 173.20 174.00 169.20 172.00 938,261
16th Sep 2026 (Wed) 173.40 173.40 169.60 172.80 360,579
15th Sep 2026 (Tue) 171.20 172.60 169.20 170.40 432,827
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
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
28th Sep 2026 7:00 am RNS Transaction in Own Shares
24th Sep 2026 7:00 am RNS 2026 Pre-Close Trading Update
23rd Sep 2026 2:05 pm RNS Holding(s) in Company
21st Sep 2026 7:00 am RNS Transaction in Own Shares
16th Sep 2026 7:00 am RNS Notice of Pre-Close Trading Update & Final Results
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
See more On The Beach regulatory news

On The Beach (OTB) Share News

LONDON BROKER RATINGS: HSBC raises BP and UBS raises Glencore to buy

25th Sep 2026 09:31

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

On the Beach says profit in upper guidance range after booking growth

24th Sep 2026 12:57

(Alliance News) - On the Beach Group PLC on Thursday said it expects adjusted pretax profit for the financial year ending September 30 to be in the top half of its guidance range following booking growth "significantly ahead" of the wider travel market. Read More

LONDON BRIEFING: Halma raises margin outlook; Vistry swings to loss

24th Sep 2026 07:58

(Alliance News) - Halma raises its full-year margin guidance following strong first-half trading. Pub operator Mitchells & Butlers reports a return to sales growth in its fourth quarter, while Vistry swings to a substantial first-half loss as it outlines plans to become a smaller business. Read More

UK earnings, trading statements calendar - next 7 days

17th Sep 2026 14:20

Read More

UK dividends calendar - next 7 days

19th Jun 2026 12:11

Read More

See more On The Beach news
FTSE 100 Latest
Value10,719.59
Change34.71

Login to your account

Forgot Password?

Not Registered