Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

On The Beach (OTB) Share Price

Price 222.50p on 17-10-2025 at 16:15:00
Change -1.50p -0.67%
Buy 222.50p
Sell 221.50p
Last Trade: Buy 56,172.00 at 222.50p
Day's Volume: 544,743
Last Close: 222.50p
Open: 222.00p
ISIN: GB00BYM1K758
Day's Range 219.50p - 225.00p
52wk Range: 139.00p - 304.50p
Market Capitalisation: £337.11m
VWAP: 221.76362p
Shares in Issue: 151.51m

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 56,172 222.50p Suspected BUY Trade
16:35:06 - 17-Oct-25
Sell* 500 221.81p Ordinary
16:28:03 - 17-Oct-25
Buy* 495 222.1044p Ordinary
16:25:59 - 17-Oct-25
Buy* 195 222.00p Automatic Execution
16:21:46 - 17-Oct-25
Buy* 807 222.00p Automatic Execution
16:21:46 - 17-Oct-25
Buy* 999 222.00p Automatic Execution
16:21:46 - 17-Oct-25
Buy* 999 222.00p Automatic Execution
16:21:46 - 17-Oct-25
Buy* 1,000 221.50p Automatic Execution
16:21:31 - 17-Oct-25
Sell* 78 221.00p Automatic Execution
16:21:31 - 17-Oct-25
Sell* 70 221.00p Automatic Execution
16:21:31 - 17-Oct-25
See more On The Beach trades

On The Beach (OTB) Share Price History

Time period:
to
Date Open High Low Close Volume
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
3rd Oct 2025 (Fri) 225.00 228.50 216.00 217.00 1,568,634
2nd Oct 2025 (Thu) 218.00 224.00 218.00 222.00 718,541
1st Oct 2025 (Wed) 223.50 227.00 218.50 220.00 1,247,037
30th Sep 2025 (Tue) 218.00 224.00 218.00 221.50 1,545,055
29th Sep 2025 (Mon) 217.00 220.50 215.50 219.00 1,643,482
26th Sep 2025 (Fri) 215.00 219.00 212.50 218.00 1,311,244
25th Sep 2025 (Thu) 206.00 219.00 205.00 215.00 2,402,778
24th Sep 2025 (Wed) 217.00 223.50 203.00 205.00 6,225,814
23rd Sep 2025 (Tue) 253.00 261.00 252.00 257.50 584,872
22nd Sep 2025 (Mon) 254.00 259.50 254.00 259.00 225,601
19th Sep 2025 (Fri) 253.00 259.00 253.00 256.50 665,363
18th Sep 2025 (Thu) 259.00 260.00 255.00 256.00 271,237
17th Sep 2025 (Wed) 255.00 263.50 255.00 259.00 234,507
See more On The Beach price history

On The Beach (OTB) Regulatory News

Date Source Headline
16th Oct 2025 7:00 am RNS Transaction in Own Shares
15th Oct 2025 9:11 am RNS Transaction in Own Shares
14th Oct 2025 7:00 am RNS Transaction in Own Shares
13th Oct 2025 7:00 am RNS Transaction in Own Shares
10th Oct 2025 7:00 am RNS Transaction in Own Shares
9th Oct 2025 7:00 am RNS Transaction in Own Shares
8th Oct 2025 11:14 am RNS Director Declaration
8th Oct 2025 7:00 am RNS Transaction in Own Shares
7th Oct 2025 7:00 am RNS Transaction in Own Shares
6th Oct 2025 4:24 pm RNS PDMR GROWTH PLAN AWARDS
See more On The Beach regulatory news

On The Beach (OTB) Share News

LONDON BROKER RATINGS: JPMorgan upgrades InterContinental Hotels

26th Sep 2025 09:37

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

SMALL-CAP WINNERS & LOSERS: DFS Furniture swings to full-year profit

25th Sep 2025 10:40

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Thursday. Read More

LONDON BROKER RATINGS: Berenberg cuts Energean, Harbour Energy targets

25th Sep 2025 09:47

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

LONDON MARKET CLOSE: Copper and oil gains aid FTSE 100 after drab open

24th Sep 2025 17:08

(Alliance News) - The FTSE 100 closed higher on Wednesday, supported by gains in miners and oil majors, while suggestions of more rate cuts ahead by Bank of England Governor Andrew Bailey put sterling on the back foot. Read More

SMALL-CAP WINNERS & LOSERS: Saga loss narrows; Vp CEO to step down

24th Sep 2025 11:01

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Wednesday. Read More

See more On The Beach news
FTSE 100 Latest
Value9,354.57
Change-81.52

Login to your account

Forgot Password?

Not Registered