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	170.80p on 09-10-2026 at 18:35:08
Change	-4.00p -2.29%
Buy	173.00p
Sell	172.40p

Last Trade:	Buy 57,340.00 at 170.80p
Day's Volume:	533,517
Last Close:	170.80p
Open:	172.80p
ISIN:	GB00BYM1K758

Day's Range	170.80p - 180.00p
52wk Range:	129.40p - 233.50p
Market Capitalisation:	£240.00m
VWAP:	175.7476p
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
Buy*	57,340	170.80p	Suspected BUY Trade	16:35:10 - 09-Oct-26
Buy*	300	172.80p	Automatic Execution	16:29:05 - 09-Oct-26
Buy*	360	172.80p	Automatic Execution	16:29:05 - 09-Oct-26
Buy*	2,200	172.80p	Automatic Execution	16:29:05 - 09-Oct-26
Buy*	3,000	172.60p	Automatic Execution	16:29:05 - 09-Oct-26
Sell*	535	172.60p	Automatic Execution	16:29:05 - 09-Oct-26
Sell*	499	172.60p	Automatic Execution	16:29:05 - 09-Oct-26
Sell*	15	172.60p	Automatic Execution	16:29:05 - 09-Oct-26
Sell*	11	172.60p	Automatic Execution	16:29:05 - 09-Oct-26
Sell*	200	172.80p	Automatic Execution	16:25:14 - 09-Oct-26

See more On The Beach trades

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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
24th Sep 2026 7:00 am	RNS	2026 Pre-Close Trading Update

See more On The Beach regulatory news

FTSE 100 Latest

Value10,552.05

Change110.45