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	177.60p on 01-10-2026 at 15:52:01
Change	-4.00p -2.2%
Buy	179.40p
Sell	178.40p

Last Trade:	Sell 110,788.00 at 177.60p
Day's Volume:	743,489
Last Close:	177.60p
Open:	177.40p
ISIN:	GB00BYM1K758

Day's Range	176.40p - 183.00p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£250.82m
VWAP:	179.97034p
Shares in Issue:	141.23m

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*	110,788	177.60p	Uncrossing Trade	16:35:10 - 01-Oct-26
Sell*	1,126	178.80p	Automatic Execution	16:29:51 - 01-Oct-26
Sell*	500	179.20p	Automatic Execution	16:29:08 - 01-Oct-26
Sell*	706	179.20p	Automatic Execution	16:29:08 - 01-Oct-26
Sell*	351	179.20p	Automatic Execution	16:29:08 - 01-Oct-26
Unknown*	141	179.50p	SI Trade	16:29:01 - 01-Oct-26
Unknown*	141	179.50p	OTC Trade	16:29:01 - 01-Oct-26
Buy*	875	179.60p	Automatic Execution	16:27:46 - 01-Oct-26
Sell*	500	179.20p	Automatic Execution	16:27:14 - 01-Oct-26
Sell*	15	179.20p	Automatic Execution	16:26:17 - 01-Oct-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
30th Sep 2026 3:12 pm	RNS	Total Voting Rights
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,428.27

Change-177.73