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
18/07/2023 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
05/07/2023 100.00p 104.60p 100.00p 102.80p 792270
04/07/2023 96.00p 103.40p 96.00p 101.80p 1172223
03/07/2023 99.10p 99.10p 95.50p 96.60p 279882
30/06/2023 93.60p 97.20p 92.85p 96.00p 549354
29/06/2023 97.00p 98.50p 93.20p 93.80p 460386
28/06/2023 99.00p 100.40p 95.61p 96.00p 405064
27/06/2023 97.50p 101.52p 97.40p 97.40p 580016
26/06/2023 99.20p 99.60p 96.70p 98.40p 1092187
23/06/2023 99.10p 100.20p 97.00p 97.10p 523712
22/06/2023 102.00p 103.60p 99.62p 100.00p 606673
21/06/2023 106.00p 107.00p 103.40p 103.40p 359602
20/06/2023 112.80p 115.00p 106.40p 107.00p 733803
19/06/2023 116.40p 118.94p 112.20p 114.80p 933300
16/06/2023 118.40p 120.00p 118.00p 119.00p 951879
15/06/2023 114.00p 118.40p 114.00p 117.00p 709730
14/06/2023 115.20p 117.80p 112.00p 114.80p 825587
13/06/2023 107.40p 114.40p 107.40p 113.20p 2492460
12/06/2023 103.00p 108.20p 101.40p 107.40p 993553
09/06/2023 100.20p 102.80p 99.50p 102.00p 331339
08/06/2023 98.10p 100.80p 97.00p 100.80p 347595
07/06/2023 103.00p 103.00p 97.70p 98.00p 377693
06/06/2023 102.60p 102.60p 99.30p 101.20p 654910
05/06/2023 102.40p 103.00p 101.00p 101.80p 327919
02/06/2023 99.60p 102.80p 99.03p 102.20p 663045
01/06/2023 100.60p 101.00p 97.80p 99.10p 811735
31/05/2023 103.00p 104.00p 98.20p 98.30p 865151
30/05/2023 106.80p 106.80p 101.60p 101.60p 654296
26/05/2023 104.40p 104.60p 103.60p 104.20p 756240
25/05/2023 105.60p 105.60p 104.00p 104.00p 678363
24/05/2023 106.80p 106.80p 103.20p 104.40p 697672
23/05/2023 106.00p 106.00p 101.60p 105.00p 1248612
22/05/2023 102.60p 104.00p 102.20p 103.00p 937902
19/05/2023 107.80p 107.80p 101.68p 102.00p 1950107
18/05/2023 108.80p 109.80p 104.60p 104.60p 1486178
17/05/2023 108.00p 109.64p 101.91p 107.40p 3800337
16/05/2023 124.20p 124.40p 100.20p 109.40p 5453975
15/05/2023 122.60p 127.67p 122.60p 127.40p 381111
12/05/2023 127.60p 127.60p 122.80p 122.80p 378422
11/05/2023 128.00p 129.00p 125.80p 126.60p 298765
10/05/2023 128.20p 130.60p 126.28p 127.80p 515257
09/05/2023 131.20p 131.40p 124.60p 126.80p 1190865
05/05/2023 127.60p 130.00p 123.98p 128.20p 715115
04/05/2023 129.80p 131.40p 124.00p 125.00p 494204
03/05/2023 128.60p 133.00p 128.60p 129.80p 365084
02/05/2023 132.80p 136.00p 129.60p 129.60p 640077
28/04/2023 133.20p 134.20p 130.00p 132.00p 228981
27/04/2023 131.60p 134.40p 130.40p 131.60p 226554
26/04/2023 130.00p 133.20p 129.22p 131.80p 570664
25/04/2023 130.40p 132.80p 130.00p 131.20p 181243
24/04/2023 133.40p 137.40p 129.60p 131.80p 443469
21/04/2023 137.00p 139.60p 132.00p 135.80p 601189
20/04/2023 144.00p 146.00p 135.60p 136.40p 690314
19/04/2023 148.00p 149.69p 140.12p 144.00p 952975
18/04/2023 151.80p 156.21p 146.60p 151.20p 898838
17/04/2023 148.00p 153.60p 148.00p 151.80p 442354
14/04/2023 145.00p 149.60p 144.00p 148.60p 329383
13/04/2023 142.00p 146.65p 141.20p 144.60p 466886
12/04/2023 145.80p 148.31p 142.20p 142.20p 439074
11/04/2023 144.40p 148.60p 143.20p 146.00p 775806
06/04/2023 141.40p 146.80p 140.00p 144.00p 593479
05/04/2023 144.00p 146.60p 139.80p 141.00p 1014322
04/04/2023 146.00p 148.20p 140.15p 143.20p 2494421
03/04/2023 144.40p 147.20p 141.60p 141.80p 435368
31/03/2023 142.40p 147.20p 142.40p 143.60p 419008
30/03/2023 140.80p 147.60p 140.20p 143.60p 1653060
29/03/2023 135.40p 138.20p 135.40p 137.40p 118408
28/03/2023 138.60p 139.60p 132.67p 135.40p 304391
27/03/2023 138.40p 138.40p 135.25p 137.40p 227174
24/03/2023 137.80p 143.00p 134.00p 137.00p 348502
23/03/2023 142.20p 142.20p 138.00p 138.80p 173333
22/03/2023 145.40p 145.40p 139.20p 141.00p 226679
21/03/2023 143.00p 147.54p 141.40p 141.80p 327974
20/03/2023 135.60p 145.00p 133.38p 142.00p 558527
17/03/2023 148.60p 149.78p 138.38p 138.60p 838092
16/03/2023 148.00p 150.40p 143.20p 146.60p 530155
15/03/2023 154.00p 154.60p 146.40p 146.60p 867936
14/03/2023 152.00p 155.67p 150.41p 155.00p 388990
13/03/2023 156.80p 161.20p 147.27p 151.00p 563228
10/03/2023 160.00p 160.73p 155.44p 158.00p 431283
09/03/2023 162.40p 168.60p 159.35p 162.00p 404025
08/03/2023 169.80p 170.23p 165.00p 165.00p 285441
07/03/2023 169.80p 175.80p 167.67p 170.20p 638110
06/03/2023 169.20p 171.80p 166.60p 170.20p 446823
03/03/2023 164.60p 167.60p 162.00p 166.00p 943444
02/03/2023 162.20p 164.00p 160.00p 161.20p 399021
01/03/2023 169.20p 170.80p 163.85p 164.20p 311570
28/02/2023 164.20p 170.20p 164.20p 169.80p 198332
27/02/2023 157.80p 169.40p 157.80p 168.80p 241882
24/02/2023 160.00p 163.20p 157.40p 161.00p 192169
23/02/2023 165.80p 166.60p 161.27p 161.60p 275941
22/02/2023 164.00p 165.18p 156.20p 162.20p 687991
21/02/2023 168.40p 172.00p 166.20p 166.20p 168968
20/02/2023 164.60p 172.40p 164.60p 168.40p 346813
17/02/2023 168.60p 173.20p 166.00p 169.40p 161347
16/02/2023 170.00p 171.40p 165.23p 169.40p 204473
15/02/2023 163.80p 170.49p 161.80p 168.60p 552743
14/02/2023 162.60p 167.60p 157.40p 162.40p 997171
13/02/2023 166.00p 167.20p 160.60p 162.20p 335056
10/02/2023 171.60p 173.42p 162.40p 162.60p 789353
09/02/2023 176.00p 180.60p 174.00p 174.80p 655731
08/02/2023 172.60p 177.60p 170.20p 172.60p 517527
07/02/2023 177.40p 179.69p 169.40p 171.00p 390748
06/02/2023 173.80p 179.40p 170.40p 176.80p 593855
03/02/2023 180.00p 180.20p 171.80p 173.60p 364857
02/02/2023 174.20p 180.60p 170.60p 175.80p 340749
01/02/2023 179.80p 180.50p 172.46p 174.20p 263593
31/01/2023 179.80p 181.20p 172.40p 175.40p 493410
30/01/2023 184.20p 184.20p 172.80p 178.40p 520180
27/01/2023 179.60p 192.19p 176.20p 181.60p 2138262
26/01/2023 187.00p 190.60p 174.76p 175.00p 863144
25/01/2023 183.20p 191.68p 180.82p 189.60p 1525645
24/01/2023 184.80p 185.48p 178.80p 184.60p 413771
23/01/2023 185.60p 185.60p 179.60p 179.60p 575248
20/01/2023 182.80p 185.60p 176.00p 183.80p 433544
19/01/2023 184.00p 184.80p 178.40p 180.00p 617003
18/01/2023 175.80p 186.20p 175.48p 185.00p 847433
17/01/2023 172.40p 180.00p 172.40p 177.00p 884459
16/01/2023 175.00p 179.20p 172.60p 176.60p 757183
13/01/2023 176.80p 180.60p 171.60p 174.00p 651995
12/01/2023 168.00p 179.45p 165.95p 176.40p 855379
11/01/2023 172.00p 174.80p 168.20p 170.40p 397907
10/01/2023 167.20p 175.20p 165.60p 172.80p 738323
09/01/2023 166.00p 171.66p 165.32p 168.00p 599793
06/01/2023 167.00p 167.60p 162.60p 166.40p 480652
05/01/2023 166.80p 170.25p 163.40p 164.20p 568769
04/01/2023 154.60p 167.60p 154.60p 166.20p 946867
03/01/2023 154.00p 160.80p 154.00p 157.00p 700337
30/12/2022 156.60p 159.60p 153.80p 156.40p 240958
29/12/2022 161.80p 162.80p 155.20p 157.00p 690655
28/12/2022 150.00p 166.00p 147.97p 165.60p 736614
23/12/2022 152.60p 155.80p 147.40p 148.00p 318532
22/12/2022 152.00p 157.00p 151.40p 152.60p 590021
21/12/2022 148.80p 156.20p 145.80p 151.00p 504682
20/12/2022 144.40p 149.80p 143.00p 148.00p 521702
19/12/2022 148.60p 152.00p 143.00p 145.00p 675395
16/12/2022 146.00p 149.60p 141.60p 146.80p 1297421
15/12/2022 136.00p 148.60p 133.60p 145.20p 882972
14/12/2022 142.00p 142.00p 134.40p 135.20p 897643
13/12/2022 132.80p 145.60p 132.28p 141.20p 1024404
12/12/2022 136.00p 141.20p 130.10p 134.60p 764634
09/12/2022 118.00p 139.00p 118.00p 137.80p 1739697
08/12/2022 125.60p 125.60p 105.80p 119.00p 2767464
07/12/2022 127.00p 127.00p 123.20p 125.00p 782191
06/12/2022 127.40p 128.66p 124.60p 125.80p 896178
05/12/2022 126.00p 130.40p 122.80p 129.40p 1315439
02/12/2022 123.40p 126.00p 120.80p 125.80p 977081
01/12/2022 118.40p 128.84p 117.75p 124.60p 1748076
30/11/2022 115.40p 119.60p 115.00p 116.80p 9884627
29/11/2022 114.00p 119.23p 113.60p 117.80p 654623
28/11/2022 112.60p 115.83p 111.80p 115.20p 566058
25/11/2022 109.00p 116.00p 108.60p 114.80p 762259
24/11/2022 100.40p 111.79p 100.40p 110.00p 887164
23/11/2022 99.20p 103.00p 97.90p 102.80p 560732
22/11/2022 105.00p 105.00p 99.30p 100.40p 724183
21/11/2022 105.40p 105.40p 99.60p 102.80p 784920
18/11/2022 106.60p 107.80p 105.40p 105.40p 241244
17/11/2022 109.20p 110.00p 103.20p 107.20p 996957
16/11/2022 119.20p 120.60p 109.60p 110.00p 953749
15/11/2022 119.00p 121.20p 116.20p 120.40p 552944
14/11/2022 119.40p 121.00p 114.20p 120.00p 628208
11/11/2022 108.00p 121.00p 108.00p 117.80p 972823
10/11/2022 105.60p 110.03p 100.80p 107.40p 1009164
09/11/2022 108.00p 109.84p 103.40p 105.20p 332948
08/11/2022 105.80p 109.00p 104.94p 109.00p 620386
07/11/2022 108.00p 111.60p 105.20p 107.00p 1202697
04/11/2022 107.00p 110.00p 106.31p 107.80p 570327
03/11/2022 107.20p 109.00p 102.82p 107.60p 487144
02/11/2022 108.00p 109.06p 103.00p 105.40p 492319
01/11/2022 105.60p 111.80p 103.00p 110.40p 759677
31/10/2022 102.00p 104.60p 99.80p 103.40p 492055
28/10/2022 100.40p 103.80p 99.60p 102.20p 622007
27/10/2022 104.00p 105.40p 99.30p 103.00p 1070268
26/10/2022 93.20p 105.41p 92.80p 103.80p 1504939
25/10/2022 94.80p 98.72p 88.80p 95.30p 4191177
24/10/2022 98.50p 99.60p 92.50p 92.50p 3479584
21/10/2022 103.00p 103.60p 98.00p 98.10p 1987981
20/10/2022 107.00p 107.00p 102.70p 103.00p 992285
19/10/2022 112.40p 114.20p 106.60p 108.60p 479232
18/10/2022 114.60p 115.80p 110.20p 113.00p 762424
17/10/2022 104.60p 113.80p 104.07p 112.60p 2002113
14/10/2022 106.80p 110.60p 105.40p 107.00p 682838
13/10/2022 104.60p 111.37p 103.72p 105.80p 975067
12/10/2022 104.60p 106.60p 101.20p 105.60p 542912
11/10/2022 105.40p 107.74p 103.20p 106.00p 392342
10/10/2022 109.60p 112.60p 104.25p 106.00p 520900
07/10/2022 110.60p 113.40p 108.60p 110.00p 469598
06/10/2022 107.60p 111.61p 106.03p 110.60p 468577
05/10/2022 112.80p 113.27p 104.20p 106.60p 602563
04/10/2022 106.40p 114.40p 102.40p 114.00p 935853
03/10/2022 99.40p 104.20p 98.70p 103.60p 797856
30/09/2022 98.70p 103.24p 97.37p 100.80p 1384884

*Close Price adjusted for both dividends and splits