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	179.40p on 07-09-2026 at 18:35:07
Change	-4.40p -2.39%
Buy	181.00p
Sell	180.40p

Last Trade:	Buy 884.00 at 181.785p
Day's Volume:	265,432
Last Close:	179.40p
Open:	183.40p
ISIN:	GB00BYM1K758

Day's Range	179.40p - 183.80p
52wk Range:	129.40p - 271.00p
Market Capitalisation:	£255.87m
VWAP:	181.91841p
Shares in Issue:	142.63m

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*	884	181.785p	SI Trade Negotiated Trade	16:47:06 - 07-Sep-26
Buy*	60,366	179.40p	Suspected BUY Trade	16:35:07 - 07-Sep-26
Sell*	408	180.60p	Automatic Execution	16:28:32 - 07-Sep-26
Sell*	1,718	180.60p	Automatic Execution	16:28:32 - 07-Sep-26
Sell*	300	180.60p	Automatic Execution	16:28:32 - 07-Sep-26
Buy*	147	181.00p	Automatic Execution	16:28:32 - 07-Sep-26
Buy*	103	181.00p	Automatic Execution	16:28:32 - 07-Sep-26
Buy*	13	180.60p	Automatic Execution	16:28:03 - 07-Sep-26
Buy*	153	180.60p	Automatic Execution	16:28:03 - 07-Sep-26
Buy*	517	180.60p	Automatic Execution	16:28:03 - 07-Sep-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Aug 2026 (Fri)	195.00	198.40	191.60	194.40	326,298
27th Aug 2026 (Thu)	197.00	197.00	192.40	194.00	198,367
26th Aug 2026 (Wed)	193.40	196.00	193.00	193.40	252,102
25th Aug 2026 (Tue)	190.20	194.60	190.20	191.60	310,382
24th Aug 2026 (Mon)	192.00	193.80	189.20	191.20	485,246
21st Aug 2026 (Fri)	186.00	192.40	185.40	189.40	283,579
20th Aug 2026 (Thu)	192.00	192.00	185.40	185.40	247,675
19th Aug 2026 (Wed)	188.40	191.00	186.60	190.00	481,591
18th Aug 2026 (Tue)	191.00	193.40	189.00	190.80	314,200
17th Aug 2026 (Mon)	197.80	197.80	191.20	192.80	524,986
14th Aug 2026 (Fri)	195.40	201.00	195.00	197.40	526,416
13th Aug 2026 (Thu)	189.00	196.60	189.00	192.60	400,876
12th Aug 2026 (Wed)	194.20	196.80	192.20	192.60	273,636
11th Aug 2026 (Tue)	198.20	198.20	189.40	191.60	666,749
10th Aug 2026 (Mon)	193.00	196.00	190.00	193.00	1,313,750

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
25th Aug 2026 4:49 pm	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
4th Aug 2026 3:23 pm	RNS	Holding(s) in Company
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value10,822.13

Change-8.96