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	266.50p on 15-09-2025 at 18:25:09
Change	2.50p 0.95%
Buy	268.50p
Sell	266.00p

Last Trade:	Buy 13,166.00 at 270.405p
Day's Volume:	262,453
Last Close:	266.50p
Open:	261.00p
ISIN:	GB00BYM1K758

Day's Range	261.00p - 271.00p
52wk Range:	133.00p - 304.50p
Market Capitalisation:	£417.00m
VWAP:	268.02932p
Shares in Issue:	156.47m

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*	13,166	270.405p	Suspected BUY Trade	16:38:49 - 15-Sep-25
Sell*	48,214	266.50p	Uncrossing Trade	16:35:21 - 15-Sep-25
Sell*	106	267.00p	Automatic Execution	16:29:37 - 15-Sep-25
Buy*	141	267.50p	Automatic Execution	16:29:37 - 15-Sep-25
Buy*	509	267.50p	Automatic Execution	16:29:37 - 15-Sep-25
Buy*	4	267.00p	Automatic Execution	16:26:54 - 15-Sep-25
Buy*	600	267.00p	Automatic Execution	16:26:39 - 15-Sep-25
Buy*	40	267.50p	SI Trade	16:25:12 - 15-Sep-25
Sell*	482	267.00p	Automatic Execution	16:20:48 - 15-Sep-25
Sell*	26	267.00p	Automatic Execution	16:20:47 - 15-Sep-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Sep 2025 (Fri)	271.50	280.00	269.00	271.00	876,401
4th Sep 2025 (Thu)	283.50	283.50	260.50	270.50	2,041,802
3rd Sep 2025 (Wed)	275.50	287.50	275.50	286.00	243,884
2nd Sep 2025 (Tue)	285.00	286.00	274.50	278.00	784,939
1st Sep 2025 (Mon)	290.50	292.00	284.00	285.00	281,079
29th Aug 2025 (Fri)	289.00	294.50	285.00	290.50	318,606
28th Aug 2025 (Thu)	287.00	297.00	287.00	289.50	584,478
27th Aug 2025 (Wed)	290.00	294.50	289.00	293.50	1,437,370
26th Aug 2025 (Tue)	295.00	295.00	285.00	291.00	300,252
25th Aug 2025 (Mon)	291.50	291.50	291.50	291.50	0
22nd Aug 2025 (Fri)	284.50	294.50	284.50	291.50	1,315,491
21st Aug 2025 (Thu)	284.50	288.50	281.00	287.50	205,446
20th Aug 2025 (Wed)	285.00	285.00	279.50	282.00	661,071
19th Aug 2025 (Tue)	282.50	290.00	281.00	286.00	223,152
18th Aug 2025 (Mon)	279.50	282.50	275.00	282.50	290,400
15th Aug 2025 (Fri)	270.00	278.00	270.00	277.50	867,310

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
12th Sep 2025 2:31 pm	RNS	Result of General Meeting
9th Sep 2025 12:34 pm	RNS	Holding(s) in Company
3rd Sep 2025 5:06 pm	RNS	Holding(s) in Company
29th Aug 2025 9:43 am	RNS	Holding(s) in Company
21st Aug 2025 3:34 pm	RNS	PDMR SIP Notification
12th Aug 2025 1:51 pm	RNS	Publication of Notice convening a General Meeting
24th Jul 2025 12:17 pm	RNS	Director Declaration
22nd Jul 2025 1:05 pm	RNS	PDMR SIP Notification
10th Jul 2025 11:01 am	RNS	Holding(s) in Company
2nd Jul 2025 2:03 pm	RNS	Director/PDMR Shareholding

See more On The Beach regulatory news

FTSE 100 Latest

Value9,277.03

Change-6.26