On The Beach Group (OTB) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. On The Beach Group

Date Open High Low Close* Volume
18/04/2024 149.00p 155.40p 149.00p 154.40p 212597
17/04/2024 150.20p 154.20p 150.00p 150.60p 175251
16/04/2024 155.60p 155.60p 149.80p 151.20p 410014
15/04/2024 156.00p 161.80p 155.00p 156.20p 269132
12/04/2024 160.80p 162.00p 156.40p 156.80p 427887
11/04/2024 165.60p 165.60p 160.00p 162.40p 278363
10/04/2024 165.00p 169.62p 163.60p 165.60p 330108
09/04/2024 168.00p 173.00p 166.00p 168.00p 342027
08/04/2024 164.40p 173.20p 164.00p 170.60p 492905
05/04/2024 160.00p 165.40p 158.40p 164.60p 304391
04/04/2024 160.00p 163.80p 157.98p 163.80p 242229
03/04/2024 156.00p 159.40p 155.62p 158.60p 171915
02/04/2024 164.40p 166.00p 156.60p 158.20p 292960
28/03/2024 162.00p 165.80p 161.85p 165.20p 235075
27/03/2024 160.40p 167.20p 160.00p 162.80p 572608
26/03/2024 153.20p 161.00p 153.20p 161.00p 402431
25/03/2024 158.80p 158.80p 153.00p 157.40p 210779
22/03/2024 155.00p 158.00p 153.38p 156.80p 271510
21/03/2024 147.20p 155.00p 147.20p 155.00p 447435
20/03/2024 147.00p 147.00p 143.80p 146.60p 172150
19/03/2024 147.00p 147.00p 143.40p 143.80p 241177
18/03/2024 146.00p 147.80p 144.60p 147.00p 227769
15/03/2024 143.60p 146.60p 143.60p 145.20p 404525
14/03/2024 145.60p 147.80p 143.40p 144.40p 261743
13/03/2024 147.60p 149.60p 145.20p 145.20p 207273
12/03/2024 147.40p 149.60p 146.74p 148.60p 180985
11/03/2024 148.80p 148.80p 145.40p 147.00p 168566
08/03/2024 145.40p 148.80p 143.38p 147.00p 417072
07/03/2024 145.00p 149.40p 145.00p 146.20p 193905
06/03/2024 145.00p 149.20p 145.00p 147.20p 226343
05/03/2024 145.20p 147.60p 144.60p 145.00p 177588
04/03/2024 147.80p 150.80p 145.60p 146.80p 436129
01/03/2024 150.20p 153.00p 148.00p 149.20p 263602
29/02/2024 151.20p 154.00p 144.60p 150.00p 3667209
28/02/2024 165.00p 165.00p 152.00p 153.20p 475975
27/02/2024 147.20p 163.44p 147.20p 160.40p 2519697
26/02/2024 146.80p 146.80p 141.20p 141.40p 363845
23/02/2024 144.20p 147.80p 143.00p 145.00p 423015
22/02/2024 140.00p 147.80p 140.00p 147.80p 482653
21/02/2024 139.00p 142.00p 139.00p 141.40p 147946
20/02/2024 142.60p 144.69p 139.00p 140.20p 289211
19/02/2024 143.00p 145.00p 137.80p 144.00p 523059
16/02/2024 142.00p 143.60p 139.00p 139.80p 347622
15/02/2024 144.00p 144.80p 140.20p 143.40p 416467
14/02/2024 145.00p 145.80p 143.00p 143.00p 206844
13/02/2024 145.80p 147.00p 142.20p 144.60p 340773
12/02/2024 144.80p 148.00p 144.80p 146.60p 175210
09/02/2024 146.00p 148.20p 145.00p 145.40p 331256
08/02/2024 145.60p 149.80p 145.60p 146.60p 206310
07/02/2024 144.80p 150.40p 144.80p 147.40p 338212
06/02/2024 148.00p 148.80p 143.80p 148.40p 289753
05/02/2024 146.00p 152.00p 143.80p 144.80p 511127
02/02/2024 149.60p 153.40p 145.40p 149.00p 357618
01/02/2024 150.60p 154.20p 147.20p 147.40p 646376
31/01/2024 150.60p 150.60p 146.20p 149.20p 668686
30/01/2024 150.00p 154.40p 148.80p 149.00p 545173
29/01/2024 157.40p 160.80p 147.20p 151.80p 1415676
26/01/2024 167.00p 173.20p 157.20p 160.40p 1820664
25/01/2024 158.00p 165.27p 156.40p 164.00p 564432
24/01/2024 164.60p 164.80p 160.00p 160.00p 328546
23/01/2024 166.80p 166.80p 162.80p 162.80p 328588
22/01/2024 163.40p 166.80p 163.40p 165.00p 601957
19/01/2024 162.80p 165.80p 162.80p 165.00p 1595690
18/01/2024 161.40p 164.60p 159.53p 164.00p 1002905
17/01/2024 160.00p 163.20p 155.60p 159.20p 475656
16/01/2024 161.20p 163.80p 158.99p 162.40p 560556
15/01/2024 163.60p 166.11p 159.40p 161.00p 658009
12/01/2024 167.80p 167.80p 162.56p 163.00p 571260
11/01/2024 167.00p 171.60p 164.60p 165.20p 1307791
10/01/2024 166.40p 169.00p 164.60p 168.60p 326242
09/01/2024 166.00p 170.20p 166.00p 166.40p 194890
08/01/2024 168.20p 170.00p 165.80p 170.00p 408941
05/01/2024 170.80p 170.80p 165.60p 170.00p 329495
04/01/2024 170.00p 171.00p 169.07p 170.80p 584573
03/01/2024 169.00p 173.00p 166.80p 169.20p 574473
02/01/2024 175.20p 176.80p 167.00p 168.60p 633107
29/12/2023 174.00p 177.80p 171.40p 175.00p 286251
28/12/2023 177.80p 177.80p 172.40p 174.40p 478875
27/12/2023 174.20p 178.00p 173.14p 174.00p 1061297
22/12/2023 172.80p 174.80p 168.40p 172.60p 384727
21/12/2023 176.00p 177.67p 169.20p 172.20p 1315145
20/12/2023 178.00p 181.60p 176.40p 178.00p 483051
19/12/2023 175.80p 180.00p 173.60p 177.00p 399564
18/12/2023 167.40p 176.20p 162.60p 175.20p 757872
15/12/2023 162.60p 169.00p 162.20p 167.60p 811664
14/12/2023 162.00p 168.80p 161.95p 164.00p 954834
13/12/2023 163.00p 164.60p 159.80p 162.80p 1442248
12/12/2023 158.00p 167.00p 155.40p 162.00p 2562584
11/12/2023 161.00p 165.40p 157.20p 158.00p 1669422
08/12/2023 156.20p 161.60p 152.60p 156.80p 1218880
07/12/2023 150.80p 155.60p 144.80p 153.00p 1127086
06/12/2023 140.00p 155.40p 137.00p 149.60p 3516074
05/12/2023 122.00p 142.20p 121.00p 138.40p 6175061
04/12/2023 117.60p 120.40p 114.40p 117.40p 445809
01/12/2023 113.20p 117.80p 112.58p 117.60p 545582
30/11/2023 115.60p 115.60p 110.00p 110.40p 327808
29/11/2023 112.80p 114.60p 111.42p 112.80p 426192
28/11/2023 113.20p 114.85p 110.40p 112.60p 434507
27/11/2023 113.60p 117.20p 111.49p 112.80p 225737
24/11/2023 115.80p 116.51p 112.60p 114.40p 133783
23/11/2023 120.00p 120.00p 115.00p 115.20p 248814
22/11/2023 112.60p 121.20p 112.20p 118.60p 295959
21/11/2023 117.80p 119.80p 114.60p 115.20p 230079
20/11/2023 115.00p 120.80p 115.00p 119.80p 296685
17/11/2023 114.20p 120.00p 113.80p 116.80p 608725
16/11/2023 112.40p 115.50p 112.40p 114.80p 466862
15/11/2023 110.80p 115.60p 109.40p 114.00p 621011
14/11/2023 99.40p 111.80p 99.00p 109.00p 824836
13/11/2023 99.50p 101.40p 97.26p 99.40p 272854
10/11/2023 101.80p 101.80p 96.80p 99.50p 240509
09/11/2023 100.40p 101.80p 99.45p 100.80p 249702
08/11/2023 99.20p 101.41p 99.20p 100.00p 279966
07/11/2023 99.70p 101.60p 97.80p 99.10p 108174
06/11/2023 99.80p 101.60p 98.50p 99.20p 170264
03/11/2023 97.10p 101.60p 97.10p 99.50p 388934
02/11/2023 97.20p 103.03p 97.20p 98.00p 592160
01/11/2023 97.00p 97.60p 94.30p 97.30p 170081
31/10/2023 94.90p 98.50p 94.00p 95.00p 355753
30/10/2023 93.00p 97.60p 92.92p 94.30p 387350
27/10/2023 92.60p 93.83p 91.40p 93.60p 250248
26/10/2023 92.00p 93.80p 90.20p 91.40p 211420
25/10/2023 95.10p 95.24p 90.20p 91.90p 479664
24/10/2023 94.50p 96.90p 93.40p 96.20p 217203
23/10/2023 92.60p 96.00p 90.40p 94.90p 404662
20/10/2023 93.10p 95.00p 91.50p 92.30p 399268
19/10/2023 96.00p 97.50p 93.91p 94.40p 149927
18/10/2023 100.00p 102.60p 95.30p 95.30p 322082
17/10/2023 96.50p 101.80p 94.90p 100.00p 283671
16/10/2023 95.00p 98.00p 95.00p 96.80p 288350
13/10/2023 98.50p 100.40p 93.28p 95.00p 465544
12/10/2023 101.20p 103.80p 98.00p 99.00p 355989
11/10/2023 105.00p 105.76p 100.20p 101.00p 229854
10/10/2023 100.00p 105.60p 100.00p 105.00p 299689
09/10/2023 105.00p 105.40p 98.50p 99.70p 493348
06/10/2023 104.80p 106.24p 100.85p 103.40p 324611
05/10/2023 100.60p 103.80p 97.10p 102.20p 390150
04/10/2023 101.00p 101.22p 98.10p 98.50p 467554
03/10/2023 104.20p 106.08p 100.20p 100.40p 392578
02/10/2023 105.80p 107.80p 102.65p 103.80p 409563
29/09/2023 105.60p 107.60p 104.60p 105.80p 772014
28/09/2023 106.40p 106.98p 102.00p 103.00p 592855
27/09/2023 105.00p 107.02p 103.80p 104.60p 646496
26/09/2023 109.60p 110.80p 105.20p 106.00p 551555
25/09/2023 116.00p 116.00p 110.17p 112.00p 486320
22/09/2023 118.60p 120.60p 114.80p 115.20p 344629
21/09/2023 117.80p 121.40p 117.40p 118.40p 299641
20/09/2023 118.00p 119.60p 116.60p 118.80p 201308
19/09/2023 116.20p 118.83p 114.60p 116.20p 380017
18/09/2023 120.20p 120.80p 113.60p 116.00p 488696
15/09/2023 117.00p 120.00p 115.40p 118.80p 613934
14/09/2023 115.00p 120.75p 113.60p 116.40p 930606
13/09/2023 113.80p 121.28p 111.20p 118.40p 2884353
12/09/2023 102.00p 104.78p 100.00p 104.00p 634147
11/09/2023 97.40p 102.26p 96.60p 100.80p 600507
08/09/2023 94.80p 97.20p 94.20p 96.40p 324377
07/09/2023 93.50p 96.66p 91.00p 94.80p 1137293
06/09/2023 94.60p 94.60p 90.50p 92.00p 923262
05/09/2023 92.20p 95.30p 91.15p 94.40p 327400
04/09/2023 92.70p 94.90p 92.00p 94.10p 435175
01/09/2023 95.40p 96.15p 92.50p 92.50p 426040
31/08/2023 97.00p 99.55p 95.60p 96.60p 286811
30/08/2023 98.80p 98.97p 95.30p 97.50p 287040
29/08/2023 94.50p 97.40p 94.30p 97.30p 265337
25/08/2023 97.00p 98.10p 94.30p 95.30p 410435
24/08/2023 97.60p 102.40p 97.20p 97.40p 349803
23/08/2023 102.60p 103.20p 98.30p 100.00p 435102
22/08/2023 98.70p 102.80p 98.30p 102.00p 632218
21/08/2023 98.00p 99.30p 97.00p 97.30p 280819
18/08/2023 97.70p 98.70p 96.50p 97.50p 390712
17/08/2023 99.50p 100.91p 98.10p 98.70p 444058
16/08/2023 103.20p 103.60p 98.10p 99.20p 670804
15/08/2023 104.00p 106.00p 99.90p 103.20p 787600
14/08/2023 94.40p 106.60p 91.00p 104.40p 1816001
11/08/2023 96.80p 98.00p 91.70p 91.70p 1147154
10/08/2023 92.00p 97.60p 92.00p 95.50p 1563189
09/08/2023 84.00p 92.64p 84.00p 92.10p 1949447
08/08/2023 84.60p 85.25p 81.24p 83.70p 6888605
07/08/2023 85.60p 86.90p 84.10p 84.90p 381912
04/08/2023 85.80p 87.40p 84.09p 86.00p 585682
03/08/2023 82.80p 85.20p 81.70p 83.80p 445019
02/08/2023 89.00p 89.00p 82.30p 82.80p 722168
01/08/2023 88.50p 90.19p 86.60p 87.10p 664193
31/07/2023 90.00p 90.00p 87.90p 89.00p 592712
28/07/2023 88.50p 89.90p 87.50p 88.70p 455174
27/07/2023 89.00p 90.70p 88.20p 89.00p 774586
26/07/2023 89.10p 90.60p 88.40p 89.00p 642558
25/07/2023 93.00p 93.00p 89.10p 90.00p 628033
24/07/2023 95.00p 95.30p 90.60p 91.40p 550116
21/07/2023 96.60p 97.40p 93.70p 94.70p 486902
20/07/2023 98.20p 100.36p 96.30p 96.30p 526947
19/07/2023 97.90p 101.17p 96.90p 100.00p 1180744
18/07/2023 94.40p 97.30p 94.40p 95.40p 572442
17/07/2023 102.00p 102.00p 95.50p 96.70p 656507
14/07/2023 102.00p 102.72p 98.45p 99.10p 525014
13/07/2023 104.80p 108.60p 102.60p 102.60p 719186
12/07/2023 99.90p 105.40p 99.02p 104.80p 523557
11/07/2023 99.80p 100.40p 96.10p 99.90p 328314
10/07/2023 94.30p 98.50p 94.30p 97.60p 283534
07/07/2023 94.40p 97.67p 94.40p 96.30p 507663
06/07/2023 101.00p 103.71p 95.60p 96.20p 1394264

*Close Price adjusted for both dividends and splits