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	212.50p on 05-11-2025 at 06:00:08
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Unknown 1,285.00 at 211.63p
Day's Volume:	0
Last Close:	212.50p
Open:	0.00p
ISIN:	GB00BYM1K758

Day's Range	0.00p - 0.00p
52wk Range:	150.60p - 304.50p
Market Capitalisation:	£314.09m
VWAP:	0.00p
Shares in Issue:	147.81m

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
Unknown*	1,285	211.63p	Negotiated Trade OTC Trade	17:08:32 - 04-Nov-25
Sell*	23,740	212.00p	SI Trade	17:04:49 - 04-Nov-25
Buy*	15,622	212.50p	Ordinary	16:36:03 - 04-Nov-25
Buy*	7,956	212.50p	SI Trade	16:35:19 - 04-Nov-25
Buy*	85	212.50p	SI Trade	16:35:19 - 04-Nov-25
Buy*	114,069	212.50p	Suspected BUY Trade	16:35:19 - 04-Nov-25
Sell*	619	212.00p	Automatic Execution	16:29:02 - 04-Nov-25
Sell*	98	212.00p	Automatic Execution	16:29:02 - 04-Nov-25
Sell*	2	212.00p	Automatic Execution	16:29:00 - 04-Nov-25
Sell*	975	212.00p	Automatic Execution	16:29:00 - 04-Nov-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2025 (Wed)	212.50	212.50	212.50	212.50	0
4th Nov 2025 (Tue)	210.00	214.00	208.00	212.50	977,507
3rd Nov 2025 (Mon)	211.50	216.00	211.50	213.50	759,449
31st Oct 2025 (Fri)	216.00	218.50	211.00	212.50	1,071,099
30th Oct 2025 (Thu)	212.00	217.00	211.00	216.50	716,187
29th Oct 2025 (Wed)	218.00	218.00	213.50	213.50	573,159
28th Oct 2025 (Tue)	217.50	223.50	217.00	218.00	613,824
27th Oct 2025 (Mon)	214.50	222.00	214.50	222.00	531,278
24th Oct 2025 (Fri)	219.50	220.50	218.00	219.00	665,797
23rd Oct 2025 (Thu)	213.50	219.50	211.50	218.50	753,301
22nd Oct 2025 (Wed)	205.50	213.00	205.50	213.00	3,267,772
21st Oct 2025 (Tue)	222.00	222.00	206.50	207.50	1,730,881
20th Oct 2025 (Mon)	219.50	225.00	219.50	221.50	622,580
17th Oct 2025 (Fri)	222.00	225.00	219.50	222.50	544,743
16th Oct 2025 (Thu)	224.00	226.00	220.50	224.00	740,800
15th Oct 2025 (Wed)	223.50	228.00	222.50	224.50	485,187
14th Oct 2025 (Tue)	221.00	225.00	220.00	225.00	587,790
13th Oct 2025 (Mon)	218.00	224.00	218.00	223.50	437,465
10th Oct 2025 (Fri)	222.50	222.50	217.50	218.00	826,870
9th Oct 2025 (Thu)	218.00	224.50	217.00	223.00	1,341,981
8th Oct 2025 (Wed)	212.00	218.50	210.50	217.00	1,531,856
7th Oct 2025 (Tue)	217.00	218.00	211.00	211.00	884,321
6th Oct 2025 (Mon)	217.00	223.00	216.50	217.00	774,094

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 12:30 pm	RNS	Total Voting Rights
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more On The Beach regulatory news

FTSE 100 Latest

Value9,714.96

Change0.00