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 27-01-2026 at 18:05:07
Change	-0.50p -0.23%
Buy	216.50p
Sell	215.50p

Last Trade:	Sell 38.00 at 217.00p
Day's Volume:	453,743
Last Close:	217.00p
Open:	216.00p
ISIN:	GB00BYM1K758

Day's Range	215.00p - 221.00p
52wk Range:	182.00p - 304.50p
Market Capitalisation:	£314.44m
VWAP:	217.57727p
Shares in Issue:	144.91m

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*	38	217.00p	Automatic Execution	16:35:31 - 27-Jan-26
Sell*	208	217.00p	Automatic Execution	16:35:22 - 27-Jan-26
Buy*	721	217.00p	Automatic Execution	16:35:22 - 27-Jan-26
Buy*	4,263	217.00p	Automatic Execution	16:35:22 - 27-Jan-26
Buy*	62,445	217.00p	Suspected BUY Trade	16:35:22 - 27-Jan-26
Sell*	93	215.50p	SI Trade	16:29:46 - 27-Jan-26
Sell*	127	215.50p	Automatic Execution	16:29:12 - 27-Jan-26
Sell*	17	216.00p	Automatic Execution	16:29:12 - 27-Jan-26
Buy*	7	216.50p	SI Trade	16:29:07 - 27-Jan-26
Sell*	30	216.00p	Automatic Execution	16:29:07 - 27-Jan-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jan 2026 (Tue)	216.00	221.00	215.00	217.00	453,743
26th Jan 2026 (Mon)	217.00	218.00	214.50	217.50	435,996
23rd Jan 2026 (Fri)	218.50	220.00	215.50	216.50	421,118
22nd Jan 2026 (Thu)	207.00	218.50	207.00	218.50	357,254
21st Jan 2026 (Wed)	214.50	216.00	208.00	211.50	325,250
20th Jan 2026 (Tue)	214.50	215.00	210.50	210.50	515,220
19th Jan 2026 (Mon)	217.00	218.50	215.00	215.50	315,158
16th Jan 2026 (Fri)	217.00	222.00	216.00	219.50	296,802
15th Jan 2026 (Thu)	219.00	222.50	218.00	221.50	335,968
14th Jan 2026 (Wed)	223.50	223.50	218.00	220.00	443,241
13th Jan 2026 (Tue)	223.00	223.00	217.00	218.00	535,617
12th Jan 2026 (Mon)	219.00	224.00	217.00	222.50	488,741
9th Jan 2026 (Fri)	222.00	223.50	218.50	222.00	223,056
8th Jan 2026 (Thu)	219.00	221.50	216.00	221.50	354,662
7th Jan 2026 (Wed)	217.50	220.00	213.50	219.50	645,126
6th Jan 2026 (Tue)	221.50	221.50	213.50	220.50	331,632
5th Jan 2026 (Mon)	223.00	223.00	214.00	218.00	560,206
2nd Jan 2026 (Fri)	228.50	229.00	219.50	222.50	1,003,969
1st Jan 2026 (Thu)	229.00	229.00	229.00	229.00	0
31st Dec 2025 (Wed)	233.00	233.00	227.50	229.00	73,075
30th Dec 2025 (Tue)	225.50	229.50	224.50	229.50	307,560
29th Dec 2025 (Mon)	233.00	233.00	221.50	225.00	790,605

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
22nd Jan 2026 10:27 am	RNS	PDMR SIP Notification
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification
23rd Dec 2025 12:43 pm	RNS	PDMR SIP Notification
18th Dec 2025 1:59 pm	RNS	PDMR Transaction
18th Dec 2025 1:59 pm	RNS	PDMR Transaction
18th Dec 2025 9:26 am	RNS	Holding(s) in Company
16th Dec 2025 2:46 pm	RNS	Holding(s) in Company
11th Dec 2025 3:24 pm	RNS	Holding(s) in Company
8th Dec 2025 7:00 am	RNS	EBT Market Purchase Programme
5th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding

See more On The Beach regulatory news

FTSE 100 Latest

Value10,207.80

Change58.95