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	187.00p on 30-07-2026 at 18:35:06
Change	3.80p 2.07%
Buy	187.20p
Sell	185.20p

Last Trade:	Buy 38,291.00 at 187.00p
Day's Volume:	280,671
Last Close:	187.00p
Open:	186.00p
ISIN:	GB00BYM1K758

Day's Range	184.80p - 189.20p
52wk Range:	129.40p - 297.00p
Market Capitalisation:	£269.17m
VWAP:	186.68728p
Shares in Issue:	143.94m

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*	38,291	187.00p	Suspected BUY Trade	16:35:10 - 30-Jul-26
Sell*	80	185.20p	Automatic Execution	16:28:02 - 30-Jul-26
Buy*	13	185.60p	Automatic Execution	16:28:02 - 30-Jul-26
Buy*	2	185.40p	Automatic Execution	16:28:02 - 30-Jul-26
Buy*	3,000	185.40p	Automatic Execution	16:28:02 - 30-Jul-26
Buy*	470	185.40p	Automatic Execution	16:28:02 - 30-Jul-26
Sell*	470	185.20p	Automatic Execution	16:28:01 - 30-Jul-26
Sell*	200	185.20p	Automatic Execution	16:28:01 - 30-Jul-26
Sell*	259	185.20p	Automatic Execution	16:28:01 - 30-Jul-26
Buy*	3,000	185.40p	Automatic Execution	16:28:01 - 30-Jul-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Jul 2026 (Thu)	172.40	178.40	172.40	178.40	409,974
15th Jul 2026 (Wed)	170.40	175.60	167.80	175.20	266,940
14th Jul 2026 (Tue)	173.00	173.00	166.00	170.00	730,547
13th Jul 2026 (Mon)	174.20	177.20	170.80	171.60	587,265
10th Jul 2026 (Fri)	173.40	178.80	172.80	178.60	210,866
9th Jul 2026 (Thu)	170.00	173.60	167.20	173.60	685,507
8th Jul 2026 (Wed)	175.80	176.60	165.00	167.40	1,019,885
7th Jul 2026 (Tue)	177.40	179.00	174.80	177.40	186,847
6th Jul 2026 (Mon)	179.00	181.80	175.60	177.60	296,339
3rd Jul 2026 (Fri)	181.80	181.80	176.00	177.80	197,427
2nd Jul 2026 (Thu)	176.80	179.20	175.00	178.80	226,701
1st Jul 2026 (Wed)	170.40	178.40	170.40	178.40	263,575
30th Jun 2026 (Tue)	175.40	178.20	170.40	174.80	391,509

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
17th Jun 2026 11:38 am	RNS	Holding(s) in Company
15th Jun 2026 4:36 pm	RNS	Holding(s) in Company
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	LAUNCH OF SHARE BUYBACK PROGRAMME
28th May 2026 5:57 pm	RNS	Director/PDMR Shareholding

See more On The Beach regulatory news

FTSE 100 Latest

Value10,897.27

Change-11.14