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	175.00p on 11-09-2026 at 09:20:03
Change	0.00p 0%
Buy	175.60p
Sell	174.80p

Last Trade:	Sell 863.00 at 175.00p
Day's Volume:	74,920
Last Close:	175.00p
Open:	173.40p
ISIN:	GB00BYM1K758

Day's Range	173.40p - 175.40p
52wk Range:	129.40p - 271.00p
Market Capitalisation:	£249.13m
VWAP:	174.61752p
Shares in Issue:	142.36m

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
Sell*	863	175.00p	Automatic Execution	10:15:58 - 11-Sep-26
Sell*	277	175.189p	Ordinary	10:13:00 - 11-Sep-26
Buy*	3,200	174.40p	Automatic Execution	09:39:22 - 11-Sep-26
Buy*	456	174.80p	SI Trade	09:38:49 - 11-Sep-26
Sell*	557	174.248p	Ordinary	09:37:21 - 11-Sep-26
Buy*	32,264	174.60p	Ordinary	09:32:19 - 11-Sep-26
Buy*	64	173.40p	Automatic Execution	09:16:53 - 11-Sep-26
Sell*	1,306	173.358p	Ordinary	09:10:59 - 11-Sep-26
Sell*	2,916	173.60p	Automatic Execution	09:09:53 - 11-Sep-26
Sell*	2,189	173.60p	Automatic Execution	09:09:53 - 11-Sep-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Sep 2026 (Thu)	175.00	177.00	173.40	175.00	347,796
9th Sep 2026 (Wed)	179.60	179.60	174.20	175.40	356,291
8th Sep 2026 (Tue)	182.00	182.00	177.40	181.00	555,747
7th Sep 2026 (Mon)	183.40	183.80	179.40	179.40	265,432
4th Sep 2026 (Fri)	186.00	189.00	183.20	183.80	344,469
3rd Sep 2026 (Thu)	182.40	185.20	181.00	183.80	517,407
2nd Sep 2026 (Wed)	185.00	185.60	180.60	181.20	565,157
1st Sep 2026 (Tue)	192.00	192.00	184.20	184.20	566,203
31st Aug 2026 (Mon)	194.40	194.40	194.40	194.40	0
28th Aug 2026 (Fri)	195.00	198.40	191.60	194.40	326,298
27th Aug 2026 (Thu)	197.00	197.00	192.40	194.00	198,367
26th Aug 2026 (Wed)	193.40	196.00	193.00	193.40	252,102
25th Aug 2026 (Tue)	190.20	194.60	190.20	191.60	310,382
24th Aug 2026 (Mon)	192.00	193.80	189.20	191.20	485,246
21st Aug 2026 (Fri)	186.00	192.40	185.40	189.40	283,579
20th Aug 2026 (Thu)	192.00	192.00	185.40	185.40	247,675
19th Aug 2026 (Wed)	188.40	191.00	186.60	190.00	481,591
18th Aug 2026 (Tue)	191.00	193.40	189.00	190.80	314,200
17th Aug 2026 (Mon)	197.80	197.80	191.20	192.80	524,986
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2026 10:58 am	RNS	Holding(s) in Company
1st Sep 2026 2:56 pm	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
25th Aug 2026 4:49 pm	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,656.22

Change47.30