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	172.00p on 08-05-2026 at 16:35:07
Change	2.80p 1.65%
Buy	171.40p
Sell	171.20p

Last Trade:	Sell 2,362.00 at 171.029p
Day's Volume:	371,915
Last Close:	172.00p
Open:	167.40p
ISIN:	GB00BYM1K758

Day's Range	167.40p - 173.20p
52wk Range:	152.20p - 304.50p
Market Capitalisation:	£249.24m
VWAP:	171.41889p
Shares in Issue:	144.91m

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*	2,362	171.029p	SI Trade Suspected SELL Trade	16:47:08 - 08-May-26
Buy*	145,452	172.00p	Suspected BUY Trade	16:35:11 - 08-May-26
Buy*	221	171.40p	Automatic Execution	16:29:41 - 08-May-26
Buy*	200	171.40p	Automatic Execution	16:29:41 - 08-May-26
Buy*	228	171.20p	Automatic Execution	16:26:53 - 08-May-26
Buy*	1,080	171.00p	Automatic Execution	16:26:27 - 08-May-26
Buy*	200	171.00p	Automatic Execution	16:26:27 - 08-May-26
Buy*	218	171.00p	Automatic Execution	16:26:27 - 08-May-26
Sell*	920	170.80p	Automatic Execution	16:26:26 - 08-May-26
Sell*	161	170.80p	Automatic Execution	16:26:26 - 08-May-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	169.40	171.60	165.20	169.20	1,624,641
6th May 2026 (Wed)	162.80	173.00	162.80	167.00	951,353
5th May 2026 (Tue)	159.60	164.80	158.80	161.20	484,558
4th May 2026 (Mon)	164.20	164.20	164.20	164.20	0
1st May 2026 (Fri)	162.80	164.20	162.00	164.20	161,176
30th Apr 2026 (Thu)	164.60	165.60	159.00	163.40	380,492
29th Apr 2026 (Wed)	167.00	167.00	159.60	162.00	518,366
28th Apr 2026 (Tue)	163.60	167.20	162.20	163.40	574,885
27th Apr 2026 (Mon)	171.80	171.80	163.40	164.40	399,597
24th Apr 2026 (Fri)	172.80	174.40	167.00	168.00	412,306
23rd Apr 2026 (Thu)	174.20	176.00	172.20	173.40	435,216
22nd Apr 2026 (Wed)	183.00	183.40	174.80	177.00	777,340
21st Apr 2026 (Tue)	186.60	186.60	181.20	181.60	427,656
20th Apr 2026 (Mon)	185.00	185.00	179.00	181.20	424,098
17th Apr 2026 (Fri)	180.40	189.40	175.60	189.00	1,014,633
16th Apr 2026 (Thu)	177.20	181.40	172.60	176.00	664,786
15th Apr 2026 (Wed)	180.00	181.00	174.20	175.80	384,103
14th Apr 2026 (Tue)	172.20	178.00	171.60	177.60	501,989
13th Apr 2026 (Mon)	169.40	171.00	166.60	169.60	290,694
10th Apr 2026 (Fri)	172.40	177.00	171.60	171.80	230,904
9th Apr 2026 (Thu)	172.20	172.20	167.80	170.80	249,806
8th Apr 2026 (Wed)	171.60	180.00	171.60	173.40	1,075,909

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
22nd Apr 2026 7:00 am	RNS	PDMR/SIP Notification
2nd Apr 2026 11:10 am	RNS	Holding(s) in Company
27th Mar 2026 4:56 pm	RNS	Holding(s) in Company
25th Mar 2026 4:25 pm	RNS	Holding(s) in Company
24th Mar 2026 3:12 pm	RNS	Holding(s) in Company
23rd Mar 2026 11:20 am	RNS	PDMR SIP Notification
20th Mar 2026 3:51 pm	RNS	Directorate Change – Resignation of CMO
20th Mar 2026 12:42 pm	RNS	Director/PDMR Shareholding
20th Mar 2026 12:32 pm	RNS	Holding(s) in Company
18th Mar 2026 10:40 am	RNS	PDMR Notification

See more On The Beach regulatory news

FTSE 100 Latest

Value10,233.07

Change-43.88