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	260.00p on 20-05-2025 at 16:30:00
Change	11.00p 4.42%
Buy	262.50p
Sell	260.50p
Buy / Sell OTB Shares

Last Trade:	Buy 141,922.00 at 260.00p
Day's Volume:	666,799
Last Close:	260.00p
Open:	248.50p
ISIN:	GB00BYM1K758

Day's Range	248.00p - 263.50p
52wk Range:	128.00p - 283.50p
Market Capitalisation:	£407m
VWAP:	257.95417p
Shares in Issue:	156m

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*	141,922	260.00p	Suspected BUY Trade	16:35:24 - 20-May-25
Sell*	4	260.50p	Automatic Execution	16:29:59 - 20-May-25
Buy*	197	261.50p	Automatic Execution	16:29:56 - 20-May-25
Buy*	124	261.50p	Automatic Execution	16:29:56 - 20-May-25
Buy*	58	261.50p	Automatic Execution	16:29:56 - 20-May-25
Buy*	490	261.50p	Automatic Execution	16:29:56 - 20-May-25
Buy*	158	261.50p	Automatic Execution	16:29:56 - 20-May-25
Unknown*	1,685	261.00p	SI Trade	16:29:50 - 20-May-25
Buy*	1,522	261.175p	Ordinary	16:28:42 - 20-May-25
Unknown*	1,505	261.00p	SI Trade	16:20:32 - 20-May-25

See more On The Beach trades

On The Beach (OTB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	256.50	256.50	245.00	249.00	328,095
16th May 2025 (Fri)	248.50	255.00	247.50	250.00	507,150
15th May 2025 (Thu)	247.50	255.50	242.50	248.00	1,165,874
14th May 2025 (Wed)	256.00	258.50	244.00	244.00	663,849
13th May 2025 (Tue)	278.50	283.50	249.50	257.00	2,448,809
12th May 2025 (Mon)	270.00	279.00	269.50	270.00	558,630
9th May 2025 (Fri)	280.00	280.00	271.00	272.00	362,455
8th May 2025 (Thu)	281.50	282.00	276.00	280.00	366,481
7th May 2025 (Wed)	268.00	283.50	268.00	280.00	826,736
6th May 2025 (Tue)	270.00	276.00	270.00	274.50	505,411
5th May 2025 (Mon)	272.50	272.50	272.50	272.50	0
2nd May 2025 (Fri)	264.50	274.00	264.50	272.50	669,232
1st May 2025 (Thu)	260.00	266.50	260.00	264.50	254,826
30th Apr 2025 (Wed)	267.50	267.50	260.50	265.00	532,298
29th Apr 2025 (Tue)	264.00	271.00	262.50	264.50	643,131
28th Apr 2025 (Mon)	259.00	267.50	259.00	263.50	273,673
25th Apr 2025 (Fri)	266.00	266.00	259.50	261.00	367,061
24th Apr 2025 (Thu)	262.50	265.00	260.50	264.00	285,703
23rd Apr 2025 (Wed)	262.50	268.00	262.50	264.50	3,715,925
22nd Apr 2025 (Tue)	264.50	269.00	262.00	265.50	571,893
21st Apr 2025 (Mon)	266.50	266.50	266.50	266.50	0

See more On The Beach price history

Date	Source	Headline
On The Beach (OTB) Regulatory News
13th May 2025 7:00 am	RNS	Interim Results
24th Apr 2025 12:26 pm	RNS	Holding(s) in Company
23rd Apr 2025 10:57 am	RNS	PDMR SIP Notification
10th Apr 2025 5:36 pm	RNS	PDMR Notification
9th Apr 2025 5:06 pm	RNS	PDMR Notification
9th Apr 2025 3:23 pm	RNS	Holding(s) in Company
9th Apr 2025 2:44 pm	RNS	Holding(s) in Company
9th Apr 2025 1:56 pm	RNS	PDMR Notification
9th Apr 2025 7:00 am	RNS	Notice of Results
8th Apr 2025 11:59 am	RNS	Holding(s) in Company

See more On The Beach regulatory news

FTSE 100 Latest

Value8,781.12

Change81.81