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	178.40p on 16-07-2026 at 16:15:00
Change	3.20p 1.83%
Buy	177.60p
Sell	176.00p

Last Trade:	Buy 782.00 at 174.386p
Day's Volume:	409,974
Last Close:	178.40p
Open:	172.40p
ISIN:	GB00BYM1K758

Day's Range	172.40p - 178.40p
52wk Range:	129.40p - 297.00p
Market Capitalisation:	£256.93m
VWAP:	175.87128p
Shares in Issue:	144.02m

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
Buy*	782	174.386p	SI Trade Negotiated Trade	16:47:05 - 16-Jul-26
Sell*	50,000	174.50p	Negotiated Trade	16:37:59 - 16-Jul-26
Sell*	81,293	178.40p	Uncrossing Trade	16:35:16 - 16-Jul-26
Buy*	200	177.40p	Automatic Execution	16:29:22 - 16-Jul-26
Sell*	200	177.00p	Automatic Execution	16:29:22 - 16-Jul-26
Sell*	2	177.00p	Automatic Execution	16:29:01 - 16-Jul-26
Sell*	124	177.00p	Automatic Execution	16:29:01 - 16-Jul-26
Sell*	200	177.00p	Automatic Execution	16:25:08 - 16-Jul-26
Sell*	28	177.00p	Automatic Execution	16:25:00 - 16-Jul-26
Sell*	24	177.00p	Automatic Execution	16:25:00 - 16-Jul-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jul 2026 (Wed)	170.40	175.60	167.80	175.20	266,940
14th Jul 2026 (Tue)	173.00	173.00	166.00	170.00	730,547
13th Jul 2026 (Mon)	174.20	177.20	170.80	171.60	587,265
10th Jul 2026 (Fri)	173.40	178.80	172.80	178.60	210,866
9th Jul 2026 (Thu)	170.00	173.60	167.20	173.60	685,507
8th Jul 2026 (Wed)	175.80	176.60	165.00	167.40	1,019,885
7th Jul 2026 (Tue)	177.40	179.00	174.80	177.40	186,847
6th Jul 2026 (Mon)	179.00	181.80	175.60	177.60	296,339
3rd Jul 2026 (Fri)	181.80	181.80	176.00	177.80	197,427
2nd Jul 2026 (Thu)	176.80	179.20	175.00	178.80	226,701
1st Jul 2026 (Wed)	170.40	178.40	170.40	178.40	263,575
30th Jun 2026 (Tue)	175.40	178.20	170.40	174.80	391,509
29th Jun 2026 (Mon)	172.00	179.00	172.00	175.60	390,219
26th Jun 2026 (Fri)	175.00	178.80	173.00	175.20	820,659
25th Jun 2026 (Thu)	165.40	178.60	165.40	178.00	993,117
24th Jun 2026 (Wed)	167.40	170.00	165.00	169.80	463,615
23rd Jun 2026 (Tue)	167.60	169.20	166.40	166.60	541,428
22nd Jun 2026 (Mon)	166.60	171.20	166.00	168.80	516,155
19th Jun 2026 (Fri)	173.60	173.60	167.00	168.00	471,494
18th Jun 2026 (Thu)	168.00	174.60	168.00	173.60	514,707
17th Jun 2026 (Wed)	171.40	171.80	168.40	170.60	479,042
16th Jun 2026 (Tue)	170.60	174.40	170.00	170.80	329,248

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jun 2026 1:54 pm	RNS	Total Voting Rights
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
17th Jun 2026 11:38 am	RNS	Holding(s) in Company
15th Jun 2026 4:36 pm	RNS	Holding(s) in Company
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	LAUNCH OF SHARE BUYBACK PROGRAMME
28th May 2026 5:57 pm	RNS	Director/PDMR Shareholding
26th May 2026 9:33 am	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,572.24

Change56.32