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	217.00p on 03-10-2025 at 18:35:10
Change	-5.00p -2.25%
Buy	219.00p
Sell	217.00p

Last Trade:	Sell 24.00 at 217.00p
Day's Volume:	1,568,634
Last Close:	217.00p
Open:	225.00p
ISIN:	GB00BYM1K758

Day's Range	216.00p - 228.50p
52wk Range:	138.80p - 304.50p
Market Capitalisation:	£335.50m
VWAP:	223.76993p
Shares in Issue:	154.61m

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*	24	217.00p	Automatic Execution	16:29:59 - 03-Oct-25
Sell*	26	217.00p	Automatic Execution	16:29:57 - 03-Oct-25
Sell*	38	217.00p	Automatic Execution	16:29:55 - 03-Oct-25
Sell*	60	217.00p	Automatic Execution	16:29:52 - 03-Oct-25
Buy*	66	217.50p	Automatic Execution	16:29:44 - 03-Oct-25
Buy*	665	217.50p	Automatic Execution	16:29:44 - 03-Oct-25
Buy*	1,200	217.50p	Automatic Execution	16:29:44 - 03-Oct-25
Unknown*	664	217.00p	SI Trade	16:29:38 - 03-Oct-25
Unknown*	24,336	217.00p	SI Trade	16:29:38 - 03-Oct-25
Buy*	1,398	216.821p	Ordinary	16:28:46 - 03-Oct-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Sep 2025 (Tue)	260.50	267.00	257.50	259.50	240,836
15th Sep 2025 (Mon)	261.00	271.00	261.00	266.50	262,453
12th Sep 2025 (Fri)	263.00	268.00	263.00	264.00	153,993
11th Sep 2025 (Thu)	262.00	268.50	262.00	267.00	204,890
10th Sep 2025 (Wed)	267.00	269.50	263.50	263.50	337,607
9th Sep 2025 (Tue)	267.00	267.50	262.50	266.00	288,458
8th Sep 2025 (Mon)	276.00	276.00	265.50	267.50	380,088

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
3rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
2nd Oct 2025 7:00 am	RNS	Transaction in Own Shares
1st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Sep 2025 7:00 am	RNS	Transaction in Own Shares
29th Sep 2025 7:00 am	RNS	Transaction in Own Shares
26th Sep 2025 7:00 am	RNS	Transaction in Own Shares
25th Sep 2025 7:00 am	RNS	Transaction in Own Shares
24th Sep 2025 11:18 am	RNS	Director/PDMR Shareholding
24th Sep 2025 7:00 am	RNS	LAUNCH OF SHARE BUYBACK PROGRAMME
24th Sep 2025 7:00 am	RNS	2025 Pre-Close Trading Update & £25m Share Buyback

See more On The Beach regulatory news

FTSE 100 Latest

Value9,491.25

Change63.52