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	169.80p on 22-06-2026 at 14:32:47
Change	1.80p 1.07%
Buy	169.80p
Sell	169.40p

Last Trade:	Buy 1.00 at 169.80p
Day's Volume:	300,931
Last Close:	168.00p
Open:	166.60p
ISIN:	GB00BYM1K758

Day's Range	166.00p - 171.20p
52wk Range:	129.40p - 304.50p
Market Capitalisation:	£245.55m
VWAP:	168.85223p
Shares in Issue:	144.61m

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*	1	169.80p	Automatic Execution	15:32:42 - 22-Jun-26
Buy*	416	169.80p	Automatic Execution	15:22:15 - 22-Jun-26
Sell*	136	169.80p	Automatic Execution	15:18:55 - 22-Jun-26
Sell*	5	169.60p	Automatic Execution	15:18:55 - 22-Jun-26
Sell*	483	169.60p	Automatic Execution	15:18:55 - 22-Jun-26
Sell*	273	169.60p	Automatic Execution	15:18:55 - 22-Jun-26
Sell*	1,033	169.80p	Automatic Execution	15:18:55 - 22-Jun-26
Sell*	909	169.80p	Automatic Execution	15:18:55 - 22-Jun-26
Sell*	570	169.80p	Automatic Execution	15:18:55 - 22-Jun-26
Sell*	862	170.00p	Automatic Execution	15:15:17 - 22-Jun-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	173.60	173.60	167.00	168.00	471,494
18th Jun 2026 (Thu)	168.00	174.60	168.00	173.60	514,707
17th Jun 2026 (Wed)	171.40	171.80	168.40	170.60	479,042
16th Jun 2026 (Tue)	170.60	174.40	170.00	170.80	329,248
15th Jun 2026 (Mon)	176.80	185.20	173.40	173.40	1,659,860
12th Jun 2026 (Fri)	157.20	171.00	157.20	170.00	1,693,953
11th Jun 2026 (Thu)	153.20	157.80	149.60	155.20	915,546
10th Jun 2026 (Wed)	153.20	156.80	152.60	153.20	926,225
9th Jun 2026 (Tue)	151.40	158.80	150.80	154.00	1,185,677
8th Jun 2026 (Mon)	146.20	155.60	145.40	151.00	1,587,093
5th Jun 2026 (Fri)	144.20	148.60	144.20	144.60	424,596
4th Jun 2026 (Thu)	139.80	148.60	139.80	146.00	500,415
3rd Jun 2026 (Wed)	143.20	144.80	141.40	142.80	412,216
2nd Jun 2026 (Tue)	140.40	146.80	140.40	145.20	563,269
1st Jun 2026 (Mon)	145.00	147.60	142.80	143.80	1,089,244
29th May 2026 (Fri)	140.40	150.80	140.40	147.00	1,432,806
28th May 2026 (Thu)	141.60	145.60	138.60	143.60	890,063
27th May 2026 (Wed)	137.00	144.60	137.00	142.60	1,438,524
26th May 2026 (Tue)	137.00	143.20	137.00	138.20	726,972
25th May 2026 (Mon)	139.00	139.00	139.00	139.00	0
22nd May 2026 (Fri)	145.40	145.40	138.00	139.00	995,753

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
17th Jun 2026 11:38 am	RNS	Holding(s) in Company
15th Jun 2026 4:36 pm	RNS	Holding(s) in Company
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	LAUNCH OF SHARE BUYBACK PROGRAMME
28th May 2026 5:57 pm	RNS	Director/PDMR Shareholding
26th May 2026 9:33 am	RNS	Holding(s) in Company
22nd May 2026 3:33 pm	RNS	Director/PDMR Shareholding
22nd May 2026 2:30 pm	RNS	Holding(s) in Company
15th May 2026 7:00 am	RNS	Holding(s) in Company
12th May 2026 7:00 am	RNS	INTERIM RESULTS

See more On The Beach regulatory news

FTSE 100 Latest

Value10,420.93

Change57.66