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	176.60p on 02-10-2026 at 18:35:07
Change	-1.00p -0.56%
Buy	178.00p
Sell	176.20p

Last Trade:	Buy 798.00 at 176.60p
Day's Volume:	523,734
Last Close:	176.60p
Open:	175.20p
ISIN:	GB00BYM1K758

Day's Range	175.20p - 180.80p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£249.41m
VWAP:	178.10107p
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
Buy*	798	176.60p	Automatic Execution	16:35:29 - 02-Oct-26
Buy*	2,241	176.60p	Automatic Execution	16:35:29 - 02-Oct-26
Buy*	742	176.60p	Automatic Execution	16:35:29 - 02-Oct-26
Buy*	5,823	176.60p	Automatic Execution	16:35:29 - 02-Oct-26
Buy*	1,393	176.60p	Automatic Execution	16:35:29 - 02-Oct-26
Buy*	118,577	176.60p	Suspected BUY Trade	16:35:29 - 02-Oct-26
Sell*	307	176.80p	Automatic Execution	16:29:55 - 02-Oct-26
Sell*	300	176.80p	Automatic Execution	16:29:55 - 02-Oct-26
Sell*	478	177.00p	Automatic Execution	16:29:50 - 02-Oct-26
Sell*	281	177.00p	Automatic Execution	16:29:50 - 02-Oct-26

See more On The Beach trades

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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68