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	165.80p on 14-10-2026 at 17:15:07
Change	-1.40p -0.84%
Buy	166.80p
Sell	165.80p

Last Trade:	Unknown 33,640.00 at 167.157p
Day's Volume:	706,479
Last Close:	165.80p
Open:	168.40p
ISIN:	GB00BYM1K758

Day's Range	165.20p - 170.60p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£232.97m
VWAP:	167.12323p
Shares in Issue:	140.51m

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
Unknown*	33,640	167.157p	SI Trade	17:04:39 - 14-Oct-26
Unknown*	72,478	165.80p	SI Trade	17:04:31 - 14-Oct-26
Sell*	4,533	165.80p	Automatic Execution	16:35:09 - 14-Oct-26
Sell*	4,533	165.80p	Automatic Execution	16:35:09 - 14-Oct-26
Sell*	4,533	165.80p	Automatic Execution	16:35:09 - 14-Oct-26
Unknown*	119,975	165.80p	Uncrossing Trade	16:35:09 - 14-Oct-26
Sell*	200	166.20p	Automatic Execution	16:29:55 - 14-Oct-26
Sell*	249	166.20p	Automatic Execution	16:29:52 - 14-Oct-26
Sell*	1	166.40p	Automatic Execution	16:29:51 - 14-Oct-26
Sell*	512	166.40p	Automatic Execution	16:29:51 - 14-Oct-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Oct 2026 (Tue)	170.00	170.00	165.40	167.20	688,061
12th Oct 2026 (Mon)	176.20	176.20	167.00	167.00	483,727
9th Oct 2026 (Fri)	172.80	180.00	170.80	170.80	533,517
8th Oct 2026 (Thu)	178.40	178.40	173.20	174.80	554,476
7th Oct 2026 (Wed)	170.00	178.60	170.00	176.40	1,216,477
6th Oct 2026 (Tue)	175.00	175.60	171.20	175.00	1,138,171
5th Oct 2026 (Mon)	175.40	178.60	174.00	174.40	802,304
2nd Oct 2026 (Fri)	175.20	180.80	175.20	176.60	523,734
1st Oct 2026 (Thu)	177.40	183.00	176.40	177.60	743,489
30th Sep 2026 (Wed)	177.80	182.60	177.00	181.60	861,326
29th Sep 2026 (Tue)	173.20	176.80	169.80	176.80	946,236
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
9th Oct 2026 6:05 pm	RNS	Holding(s) in Company
9th Oct 2026 6:00 pm	RNS	Director/PDMR Shareholding - Replacement
8th Oct 2026 5:52 pm	RNS	Director/PDMR Shareholding
7th Oct 2026 2:31 pm	RNS	PDMR LTIP AWARDS
5th Oct 2026 3:21 pm	RNS	Correction: Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 4:00 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 3:12 pm	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value10,724.86

Change74.53