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	176.80p on 29-09-2026 at 18:35:07
Change	6.80p 4%
Buy	175.80p
Sell	174.00p

Last Trade:	Buy 10,000.00 at 176.80p
Day's Volume:	946,236
Last Close:	176.80p
Open:	173.20p
ISIN:	GB00BYM1K758

Day's Range	169.80p - 176.80p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£249.69m
VWAP:	173.2163p
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*	10,000	176.80p	Ordinary	16:37:05 - 29-Sep-26
Buy*	140,521	176.80p	Suspected BUY Trade	16:35:12 - 29-Sep-26
Sell*	737	174.20p	Automatic Execution	16:29:40 - 29-Sep-26
Buy*	1,198	174.60p	Automatic Execution	16:29:40 - 29-Sep-26
Buy*	275	174.60p	Automatic Execution	16:29:40 - 29-Sep-26
Sell*	1,177	174.20p	Automatic Execution	16:29:40 - 29-Sep-26
Sell*	3,558	174.20p	Automatic Execution	16:29:40 - 29-Sep-26
Sell*	400	174.40p	Automatic Execution	16:29:40 - 29-Sep-26
Sell*	547	174.40p	Automatic Execution	16:29:40 - 29-Sep-26
Sell*	402	174.80p	Automatic Execution	16:29:32 - 29-Sep-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Aug 2026 (Mon)	194.40	194.40	194.40	194.40	0

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value10,636.71

Change-48.17