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	190.20p on 09-03-2026 at 17:50:08
Change	-6.00p -3.06%
Buy	191.00p
Sell	190.40p

Last Trade:	Buy 1,207.00 at 190.20p
Day's Volume:	646,506
Last Close:	190.20p
Open:	191.80p
ISIN:	GB00BYM1K758

Day's Range	186.60p - 193.20p
52wk Range:	180.80p - 304.50p
Market Capitalisation:	£275.61m
VWAP:	190.09958p
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
Buy*	1,207	190.20p	Automatic Execution	16:35:20 - 09-Mar-26
Buy*	43,069	190.20p	Suspected BUY Trade	16:35:20 - 09-Mar-26
Buy*	300	190.80p	Automatic Execution	16:29:55 - 09-Mar-26
Buy*	322	190.80p	Automatic Execution	16:29:55 - 09-Mar-26
Buy*	3	190.80p	Automatic Execution	16:29:52 - 09-Mar-26
Buy*	123	190.80p	Automatic Execution	16:29:51 - 09-Mar-26
Sell*	717	191.00p	Automatic Execution	16:27:52 - 09-Mar-26
Sell*	304	191.20p	Automatic Execution	16:26:52 - 09-Mar-26
Sell*	617	191.20p	Automatic Execution	16:26:52 - 09-Mar-26
Sell*	305	191.20p	Automatic Execution	16:26:52 - 09-Mar-26

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Mar 2026 (Mon)	191.80	193.20	186.60	190.20	646,506
6th Mar 2026 (Fri)	196.40	199.20	195.20	196.20	592,842
5th Mar 2026 (Thu)	198.00	198.00	192.00	196.00	508,354
4th Mar 2026 (Wed)	193.00	195.80	187.00	195.00	395,247
3rd Mar 2026 (Tue)	194.00	194.00	185.00	188.00	674,108
2nd Mar 2026 (Mon)	187.20	196.20	180.80	189.60	3,420,190
27th Feb 2026 (Fri)	200.50	202.00	197.00	202.00	786,078
26th Feb 2026 (Thu)	193.80	202.50	193.80	202.00	756,019
25th Feb 2026 (Wed)	195.00	195.00	189.80	193.20	1,475,353
24th Feb 2026 (Tue)	197.80	198.40	191.00	191.00	521,942
23rd Feb 2026 (Mon)	204.00	204.00	195.80	195.80	464,751
20th Feb 2026 (Fri)	195.00	203.00	195.00	200.50	491,358
19th Feb 2026 (Thu)	201.00	201.00	197.20	198.80	360,591
18th Feb 2026 (Wed)	199.00	200.00	196.20	198.80	329,366
17th Feb 2026 (Tue)	193.20	198.60	193.20	197.20	871,342
16th Feb 2026 (Mon)	197.80	199.80	195.00	195.40	551,430
13th Feb 2026 (Fri)	199.00	200.50	196.40	196.40	653,957
12th Feb 2026 (Thu)	200.50	200.50	194.40	197.40	499,364
11th Feb 2026 (Wed)	199.20	203.00	193.80	196.20	941,490
10th Feb 2026 (Tue)	208.00	209.50	202.50	202.50	806,526
9th Feb 2026 (Mon)	210.50	214.50	209.00	209.00	669,639

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
6th Mar 2026 2:24 pm	RNS	Holding(s) in Company
5th Mar 2026 4:46 pm	RNS	Holding(s) in Company
4th Mar 2026 2:31 pm	RNS	Holding(s) in Company
3rd Mar 2026 2:33 pm	RNS	Holding(s) in Company
3rd Mar 2026 1:34 pm	RNS	Holding(s) in Company
27th Feb 2026 10:36 am	RNS	Holding(s) in Company
25th Feb 2026 9:48 am	RNS	Holding(s) in Company
23rd Feb 2026 4:22 pm	RNS	PDMR SIP Notification
17th Feb 2026 2:39 pm	RNS	Holding(s) in Company
16th Feb 2026 3:57 pm	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23