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	188.40p on 03-08-2026 at 18:35:05
Change	0.80p 0.43%
Buy	193.20p
Sell	190.00p

Last Trade:	Sell 48,692.00 at 188.40p
Day's Volume:	425,929
Last Close:	188.40p
Open:	191.00p
ISIN:	GB00BYM1K758

Day's Range	188.00p - 193.20p
52wk Range:	129.40p - 297.00p
Market Capitalisation:	£271.19m
VWAP:	190.13192p
Shares in Issue:	143.94m

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*	48,692	188.40p	Uncrossing Trade	16:35:03 - 03-Aug-26
Sell*	16	190.00p	Automatic Execution	16:29:27 - 03-Aug-26
Sell*	1	190.00p	Automatic Execution	16:29:26 - 03-Aug-26
Sell*	886	190.00p	Automatic Execution	16:29:26 - 03-Aug-26
Sell*	8	190.00p	Automatic Execution	16:29:26 - 03-Aug-26
Buy*	1,258	190.00p	Automatic Execution	16:28:30 - 03-Aug-26
Buy*	900	190.00p	Automatic Execution	16:28:30 - 03-Aug-26
Buy*	900	190.00p	Automatic Execution	16:28:30 - 03-Aug-26
Buy*	900	190.00p	Automatic Execution	16:28:30 - 03-Aug-26
Buy*	1,042	190.00p	Automatic Execution	16:28:30 - 03-Aug-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Aug 2026 (Mon)	191.00	193.20	188.00	188.40	425,929
31st Jul 2026 (Fri)	190.00	193.40	187.60	187.60	534,550
30th Jul 2026 (Thu)	186.00	189.20	184.80	187.00	280,671
29th Jul 2026 (Wed)	184.80	186.00	180.80	183.20	647,173
28th Jul 2026 (Tue)	185.20	186.80	178.60	183.80	672,757
27th Jul 2026 (Mon)	179.60	185.80	179.20	182.00	509,869
24th Jul 2026 (Fri)	175.00	179.20	173.60	178.00	255,120
23rd Jul 2026 (Thu)	177.20	177.20	173.20	174.80	182,991
22nd Jul 2026 (Wed)	172.00	176.80	172.00	175.80	461,473
21st Jul 2026 (Tue)	180.60	180.60	174.00	177.00	297,034
20th Jul 2026 (Mon)	177.60	180.00	176.00	177.20	284,024
17th Jul 2026 (Fri)	178.00	179.40	174.40	179.40	481,195
16th Jul 2026 (Thu)	172.40	178.40	172.40	178.40	409,974
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

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 10:48 am	RNS	Total Voting Rights
30th Jul 2026 10:02 am	RNS	Holding(s) in Company
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
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

See more On The Beach regulatory news

FTSE 100 Latest

Value10,857.70

Change-10.35