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	173.60p on 18-06-2026 at 17:15:08
Change	3.00p 1.76%
Buy	174.60p
Sell	173.60p

Last Trade:	Buy 114,412.00 at 173.60p
Day's Volume:	514,707
Last Close:	173.60p
Open:	168.00p
ISIN:	GB00BYM1K758

Day's Range	168.00p - 174.60p
52wk Range:	129.40p - 304.50p
Market Capitalisation:	£251.05m
VWAP:	171.37726p
Shares in Issue:	144.61m

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
Buy*	114,412	173.60p	Suspected BUY Trade	16:35:19 - 18-Jun-26
Buy*	20	174.60p	Automatic Execution	16:29:51 - 18-Jun-26
Buy*	1,232	174.20p	Automatic Execution	16:29:50 - 18-Jun-26
Buy*	300	174.20p	Automatic Execution	16:29:50 - 18-Jun-26
Sell*	5,000	173.9307p	Ordinary	16:29:49 - 18-Jun-26
Buy*	2,870	174.194p	Ordinary	16:29:48 - 18-Jun-26
Buy*	529	174.063p	Suspected BUY Trade	16:29:06 - 18-Jun-26
Sell*	800	173.80p	Automatic Execution	16:28:42 - 18-Jun-26
Sell*	828	174.00p	Automatic Execution	16:28:42 - 18-Jun-26
Sell*	163	173.80p	Automatic Execution	16:28:42 - 18-Jun-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Jun 2026 (Mon)	176.80	185.20	173.40	173.40	1,659,860
12th Jun 2026 (Fri)	157.20	171.00	157.20	170.00	1,693,953
11th Jun 2026 (Thu)	153.20	157.80	149.60	155.20	915,546
10th Jun 2026 (Wed)	153.20	156.80	152.60	153.20	926,225
9th Jun 2026 (Tue)	151.40	158.80	150.80	154.00	1,185,677
8th Jun 2026 (Mon)	146.20	155.60	145.40	151.00	1,587,093
5th Jun 2026 (Fri)	144.20	148.60	144.20	144.60	424,596
4th Jun 2026 (Thu)	139.80	148.60	139.80	146.00	500,415
3rd Jun 2026 (Wed)	143.20	144.80	141.40	142.80	412,216
2nd Jun 2026 (Tue)	140.40	146.80	140.40	145.20	563,269
1st Jun 2026 (Mon)	145.00	147.60	142.80	143.80	1,089,244
29th May 2026 (Fri)	140.40	150.80	140.40	147.00	1,432,806
28th May 2026 (Thu)	141.60	145.60	138.60	143.60	890,063
27th May 2026 (Wed)	137.00	144.60	137.00	142.60	1,438,524
26th May 2026 (Tue)	137.00	143.20	137.00	138.20	726,972
25th May 2026 (Mon)	139.00	139.00	139.00	139.00	0
22nd May 2026 (Fri)	145.40	145.40	138.00	139.00	995,753
21st May 2026 (Thu)	140.20	142.60	137.20	141.20	902,487
20th May 2026 (Wed)	133.00	140.00	133.00	138.60	850,460
19th May 2026 (Tue)	135.00	140.60	133.60	136.00	1,549,774
18th May 2026 (Mon)	138.40	138.40	129.40	132.00	1,655,037

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
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
22nd May 2026 3:33 pm	RNS	Director/PDMR Shareholding
22nd May 2026 2:30 pm	RNS	Holding(s) in Company
15th May 2026 7:00 am	RNS	Holding(s) in Company
12th May 2026 7:00 am	RNS	INTERIM RESULTS

See more On The Beach regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91