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	192.80p on 17-08-2026 at 18:35:06
Change	-4.60p -2.33%
Buy	194.00p
Sell	191.60p

Last Trade:	Buy 1,213.00 at 192.80p
Day's Volume:	524,986
Last Close:	192.80p
Open:	197.80p
ISIN:	GB00BYM1K758

Day's Range	191.20p - 197.80p
52wk Range:	129.40p - 297.00p
Market Capitalisation:	£276.51m
VWAP:	195.69788p
Shares in Issue:	143.42m

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*	1,213	192.80p	Automatic Execution	16:35:31 - 17-Aug-26
Buy*	39,130	192.80p	Suspected BUY Trade	16:35:27 - 17-Aug-26
Buy*	200	192.80p	Automatic Execution	16:28:47 - 17-Aug-26
Buy*	64	192.80p	Automatic Execution	16:28:47 - 17-Aug-26
Buy*	2,912	192.60p	Automatic Execution	16:27:17 - 17-Aug-26
Buy*	319	192.60p	Automatic Execution	16:27:17 - 17-Aug-26
Buy*	430	192.40p	Automatic Execution	16:27:17 - 17-Aug-26
Buy*	25	192.40p	Automatic Execution	16:27:17 - 17-Aug-26
Sell*	55	192.00p	Automatic Execution	16:26:47 - 17-Aug-26
Sell*	2	192.20p	Automatic Execution	16:26:47 - 17-Aug-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Aug 2026 (Fri)	193.00	193.00	187.80	189.80	835,390
6th Aug 2026 (Thu)	193.00	193.00	188.20	188.20	551,627
5th Aug 2026 (Wed)	186.80	193.40	186.80	190.80	267,829
4th Aug 2026 (Tue)	189.00	191.60	185.20	188.80	401,605
3rd Aug 2026 (Mon)	191.00	193.20	188.00	188.40	425,929
31st Jul 2026 (Fri)	190.00	193.40	187.60	187.60	534,550
30th Jul 2026 (Thu)	186.00	189.20	184.80	187.00	280,671
29th Jul 2026 (Wed)	184.80	186.00	180.80	183.20	647,173
28th Jul 2026 (Tue)	185.20	186.80	178.60	183.80	672,757
27th Jul 2026 (Mon)	179.60	185.80	179.20	182.00	509,869
24th Jul 2026 (Fri)	175.00	179.20	173.60	178.00	255,120
23rd Jul 2026 (Thu)	177.20	177.20	173.20	174.80	182,991
22nd Jul 2026 (Wed)	172.00	176.80	172.00	175.80	461,473
21st Jul 2026 (Tue)	180.60	180.60	174.00	177.00	297,034
20th Jul 2026 (Mon)	177.60	180.00	176.00	177.20	284,024
17th Jul 2026 (Fri)	178.00	179.40	174.40	179.40	481,195

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
31st Jul 2026 10:48 am	RNS	Total Voting Rights
30th Jul 2026 10:02 am	RNS	Holding(s) in Company
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jun 2026 1:54 pm	RNS	Total Voting Rights
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value10,720.30

Change-29.81