Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

On The Beach (OTB) Share Price

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

On The Beach (OTB) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
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

On The Beach (OTB) Regulatory News

Date Source Headline
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

On The Beach (OTB) Share News

LONDON BROKER RATINGS: RBC cuts AB Foods; JPMorgan raises Mondi

14th May 2025 09:30

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

On The Beach expects record year as holiday booking momentum builds

13th May 2025 10:37

(Alliance News) - On the Beach Group PLC on Tuesday said demand for holidays remains strong as it reported a double-digit jump in half-year profit. Read More

SMALL-CAP WINNERS & LOSERS: Marston's swings to half-year profit

13th May 2025 10:16

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Tuesday. Read More

UK earnings, trading statements calendar - next 7 days

6th May 2025 14:14

Read More

UK dividends calendar - next 7 days

25th Feb 2025 14:08

Read More

See more On The Beach news
FTSE 100 Latest
Value8,781.12
Change81.81

Login to your account

Forgot Password?

Not Registered