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
29/09/2022 104.00p 104.00p 98.33p 98.80p 1416329
28/09/2022 110.00p 110.00p 98.20p 106.00p 1482272
27/09/2022 112.80p 114.72p 105.60p 107.20p 1115120
26/09/2022 124.20p 126.80p 112.80p 112.80p 1512457
23/09/2022 127.40p 129.23p 125.00p 126.60p 716669
22/09/2022 130.00p 132.40p 127.94p 130.00p 559956
21/09/2022 132.60p 135.04p 129.40p 131.60p 555311
20/09/2022 140.00p 143.20p 133.40p 136.00p 633324
16/09/2022 136.00p 142.00p 134.97p 140.40p 639922
15/09/2022 135.20p 143.20p 132.40p 139.20p 1216568
14/09/2022 129.00p 136.40p 125.85p 136.00p 783141
13/09/2022 137.00p 139.45p 127.40p 128.20p 998401
12/09/2022 126.40p 136.31p 124.20p 135.00p 1559177
09/09/2022 118.00p 124.20p 118.00p 124.20p 929496
08/09/2022 116.00p 117.01p 112.20p 116.20p 446713
07/09/2022 117.00p 117.00p 112.80p 115.00p 909915
06/09/2022 121.00p 122.00p 113.60p 114.80p 828523
05/09/2022 118.80p 122.03p 116.60p 118.40p 600743
02/09/2022 124.40p 127.42p 118.80p 121.20p 1100999
01/09/2022 124.80p 127.80p 123.20p 127.80p 972527
31/08/2022 125.60p 128.33p 123.60p 128.00p 983740
30/08/2022 117.80p 123.80p 117.60p 123.40p 985621
26/08/2022 126.40p 128.80p 118.58p 120.40p 797534
25/08/2022 127.20p 129.60p 124.60p 127.00p 915602
24/08/2022 124.80p 126.80p 121.60p 125.00p 1160260
23/08/2022 118.20p 131.20p 116.61p 126.40p 1292168
22/08/2022 122.20p 122.20p 112.18p 114.80p 1105628
19/08/2022 132.00p 132.00p 122.20p 122.20p 979693
18/08/2022 129.00p 131.95p 127.44p 130.00p 1003690
17/08/2022 133.80p 134.26p 127.00p 128.60p 2216571
16/08/2022 122.80p 134.60p 122.32p 134.00p 1903479
15/08/2022 122.40p 124.00p 118.60p 122.40p 1329583
12/08/2022 115.80p 123.40p 113.20p 120.00p 5552954
11/08/2022 113.00p 115.80p 111.50p 113.40p 671657
10/08/2022 110.40p 114.80p 105.28p 113.60p 1194908
09/08/2022 113.00p 113.40p 107.12p 107.80p 1048851
08/08/2022 113.20p 115.40p 111.00p 113.00p 925150
05/08/2022 114.80p 115.40p 112.40p 113.20p 655299
04/08/2022 108.00p 113.46p 107.00p 112.00p 1153451
03/08/2022 100.00p 107.00p 100.00p 107.00p 4075573
02/08/2022 106.00p 107.62p 101.60p 101.60p 787673
01/08/2022 111.00p 113.00p 106.20p 107.80p 1323316
29/07/2022 109.80p 113.40p 108.77p 111.00p 905759
28/07/2022 114.00p 116.00p 110.00p 111.20p 734496
27/07/2022 109.80p 116.00p 108.60p 115.60p 1472512
26/07/2022 115.40p 115.80p 109.00p 110.60p 1379680
25/07/2022 124.00p 124.00p 114.64p 115.40p 1139907
22/07/2022 123.00p 125.00p 122.00p 123.20p 1043651
21/07/2022 124.00p 124.00p 119.78p 122.00p 2253440
20/07/2022 124.20p 125.00p 122.00p 123.40p 1059663
19/07/2022 125.00p 125.00p 122.60p 123.60p 1270690
18/07/2022 124.60p 126.80p 120.60p 124.00p 1333737
15/07/2022 116.60p 121.19p 116.60p 121.00p 1082718
14/07/2022 119.00p 122.40p 117.00p 119.80p 744295
13/07/2022 121.00p 125.00p 118.00p 121.60p 578130
12/07/2022 124.40p 125.00p 118.40p 123.60p 1604085
11/07/2022 124.00p 126.00p 123.00p 125.00p 1191944
08/07/2022 125.00p 127.20p 123.80p 126.00p 4904891
07/07/2022 128.00p 129.80p 122.80p 124.80p 2882820
06/07/2022 128.60p 134.40p 126.60p 128.00p 1222813
05/07/2022 133.40p 138.00p 128.40p 128.80p 360924
04/07/2022 139.20p 140.20p 135.40p 135.60p 309131
01/07/2022 141.80p 145.00p 138.16p 140.00p 831916
30/06/2022 147.20p 149.80p 140.40p 142.40p 741733
29/06/2022 158.00p 158.00p 149.00p 149.80p 832120
28/06/2022 160.00p 165.40p 156.40p 157.80p 599252
27/06/2022 172.60p 173.00p 161.60p 162.60p 286499
24/06/2022 163.00p 169.00p 162.00p 168.20p 858616
23/06/2022 157.80p 162.00p 154.40p 161.00p 2911959
22/06/2022 158.40p 161.00p 156.00p 159.60p 372095
21/06/2022 170.00p 172.60p 159.22p 161.00p 1388919
20/06/2022 163.00p 170.00p 161.80p 169.20p 1461592
17/06/2022 160.00p 165.40p 158.80p 163.00p 3041766
16/06/2022 171.40p 173.00p 161.80p 162.80p 405181
15/06/2022 172.40p 175.20p 170.00p 170.00p 626926
14/06/2022 175.00p 180.60p 169.20p 170.40p 683999
13/06/2022 190.00p 190.72p 169.60p 173.20p 1351264
10/06/2022 197.00p 198.80p 187.00p 187.80p 612497
09/06/2022 202.00p 202.00p 196.00p 199.00p 256487
08/06/2022 201.00p 203.59p 197.00p 197.60p 165336
07/06/2022 200.00p 202.00p 195.40p 198.20p 259357
06/06/2022 198.00p 210.00p 198.00p 200.50p 475623
01/06/2022 198.20p 207.00p 196.80p 196.80p 352625
31/05/2022 207.50p 208.61p 199.20p 202.50p 425466
30/05/2022 223.00p 225.50p 208.00p 208.00p 426640
27/05/2022 221.00p 223.96p 215.40p 218.00p 524580
26/05/2022 202.50p 218.00p 202.50p 215.50p 386366
25/05/2022 207.00p 216.00p 199.66p 205.00p 796963
24/05/2022 247.00p 251.95p 194.40p 208.50p 3126580
23/05/2022 237.00p 241.50p 232.00p 240.50p 277141
20/05/2022 224.00p 235.43p 224.00p 233.50p 198075
19/05/2022 225.00p 227.00p 219.00p 225.00p 450058
18/05/2022 220.50p 231.00p 217.00p 228.50p 339740
17/05/2022 222.50p 222.50p 216.00p 220.00p 201369
16/05/2022 216.00p 219.70p 215.00p 219.00p 81279
13/05/2022 216.00p 221.00p 214.00p 217.50p 131256
12/05/2022 219.00p 220.00p 208.50p 214.50p 195704
11/05/2022 211.00p 224.00p 211.00p 218.50p 315054
10/05/2022 204.00p 215.50p 203.83p 210.50p 304388
09/05/2022 218.00p 221.00p 207.50p 208.00p 318677
06/05/2022 223.00p 225.50p 211.50p 219.00p 363399
05/05/2022 224.50p 229.00p 222.00p 224.50p 431621
04/05/2022 219.00p 225.00p 217.50p 221.00p 177634
03/05/2022 230.50p 231.00p 216.17p 218.00p 442424
29/04/2022 226.50p 230.00p 225.20p 230.00p 215033
28/04/2022 221.00p 225.50p 218.00p 222.00p 202387
27/04/2022 225.00p 228.50p 218.00p 218.50p 339896
26/04/2022 226.00p 231.00p 223.42p 225.50p 317362
25/04/2022 224.50p 230.00p 224.50p 226.50p 245994
22/04/2022 231.00p 236.00p 228.50p 230.00p 157396
21/04/2022 235.00p 240.50p 229.00p 236.50p 359694
20/04/2022 232.50p 233.50p 226.50p 230.50p 173102
19/04/2022 229.00p 236.50p 227.00p 229.50p 171738
14/04/2022 229.50p 236.00p 220.00p 234.50p 470006
13/04/2022 230.00p 230.00p 214.64p 223.00p 258076
12/04/2022 222.00p 228.50p 220.00p 223.50p 291391
11/04/2022 228.50p 230.20p 220.33p 225.00p 217416
08/04/2022 221.50p 228.50p 219.00p 227.50p 350949
07/04/2022 224.00p 227.50p 216.00p 219.00p 851058
06/04/2022 228.00p 230.50p 215.80p 220.00p 569332
05/04/2022 231.50p 235.00p 224.00p 227.00p 454408
04/04/2022 234.00p 238.00p 228.50p 231.00p 358270
01/04/2022 233.00p 236.00p 228.54p 230.00p 290223
31/03/2022 234.00p 241.00p 234.00p 234.50p 216261
30/03/2022 251.50p 251.50p 237.00p 239.00p 4179137
29/03/2022 237.00p 247.50p 237.00p 247.50p 522267
28/03/2022 242.50p 243.26p 235.50p 237.00p 666407
25/03/2022 241.00p 247.00p 239.00p 240.00p 205379
24/03/2022 240.00p 243.50p 236.83p 243.50p 464509
23/03/2022 241.00p 249.25p 238.14p 239.00p 296641
22/03/2022 248.00p 250.00p 242.00p 250.00p 114557
21/03/2022 251.50p 252.50p 238.00p 241.50p 346810
18/03/2022 255.50p 255.50p 239.50p 246.00p 413949
17/03/2022 255.00p 255.00p 243.50p 250.00p 379125
16/03/2022 246.00p 257.88p 244.50p 249.00p 323897
15/03/2022 239.00p 243.00p 230.00p 240.00p 290731
14/03/2022 238.50p 246.00p 235.00p 239.50p 319323
11/03/2022 228.50p 240.00p 227.50p 233.50p 327564
10/03/2022 231.50p 233.53p 221.00p 226.00p 488241
09/03/2022 223.50p 237.28p 222.52p 231.00p 635980
08/03/2022 208.00p 226.00p 202.50p 217.50p 716832
07/03/2022 227.00p 227.00p 198.00p 208.50p 750936
04/03/2022 230.50p 233.00p 217.93p 220.00p 509577
03/03/2022 268.50p 268.50p 227.92p 228.50p 547650
02/03/2022 270.50p 273.50p 260.00p 260.00p 273291
01/03/2022 288.50p 288.89p 264.00p 268.00p 712909
28/02/2022 266.00p 285.00p 263.00p 285.00p 451392
25/02/2022 261.50p 281.00p 255.75p 275.50p 767782
24/02/2022 256.50p 262.00p 248.00p 255.00p 660097
23/02/2022 275.00p 283.50p 270.50p 270.50p 238984
22/02/2022 264.50p 278.00p 255.00p 274.00p 311983
21/02/2022 286.00p 286.00p 269.50p 272.50p 226728
18/02/2022 282.50p 290.00p 278.50p 279.00p 212683
17/02/2022 298.00p 299.00p 285.18p 286.00p 283735
16/02/2022 302.00p 304.20p 294.00p 299.00p 188937
15/02/2022 284.50p 300.00p 282.00p 297.50p 253386
14/02/2022 309.00p 309.00p 281.15p 288.50p 467782
11/02/2022 311.50p 314.50p 299.50p 299.50p 218578
10/02/2022 305.50p 316.00p 300.00p 312.00p 393008
09/02/2022 287.00p 304.50p 279.50p 304.50p 433950
08/02/2022 280.50p 286.50p 274.00p 282.00p 432756
07/02/2022 287.50p 289.01p 275.33p 278.50p 300425
04/02/2022 287.00p 291.50p 282.00p 285.00p 325850
03/02/2022 299.50p 299.50p 285.00p 286.50p 170567
02/02/2022 304.50p 309.00p 292.00p 292.00p 310533
01/02/2022 298.00p 304.00p 290.76p 300.50p 334738
31/01/2022 289.50p 294.50p 284.00p 289.00p 217839
28/01/2022 298.00p 304.50p 285.50p 289.50p 512183
27/01/2022 309.00p 316.00p 299.50p 303.50p 618224
26/01/2022 287.50p 307.00p 282.50p 305.00p 536464
25/01/2022 270.50p 285.00p 270.50p 283.00p 391327
24/01/2022 283.00p 291.00p 271.62p 273.00p 610100
21/01/2022 294.50p 294.80p 283.50p 288.50p 312463
20/01/2022 290.00p 304.00p 290.00p 296.00p 487762
19/01/2022 290.50p 291.50p 278.30p 288.50p 303489
18/01/2022 298.00p 298.00p 282.55p 285.50p 202909
17/01/2022 296.50p 301.50p 289.00p 292.50p 316625
14/01/2022 303.50p 309.31p 295.00p 297.00p 337030
13/01/2022 288.00p 300.50p 288.00p 295.50p 226970
12/01/2022 291.50p 299.32p 285.71p 293.00p 409155
10/01/2022 292.00p 314.77p 291.62p 297.00p 696165
07/01/2022 286.00p 297.00p 286.00p 293.50p 300238
06/01/2022 294.50p 307.50p 289.50p 290.00p 1380647
05/01/2022 300.00p 310.50p 291.50p 300.50p 531058
04/01/2022 282.00p 300.50p 282.00p 296.50p 667835
31/12/2021 279.00p 288.50p 276.00p 285.00p 71383
30/12/2021 274.00p 277.50p 269.32p 275.50p 177713
29/12/2021 266.00p 277.63p 266.00p 274.50p 433427
24/12/2021 260.00p 272.00p 258.00p 270.50p 127181
23/12/2021 261.50p 270.50p 258.00p 260.00p 500658
22/12/2021 237.50p 261.00p 237.50p 255.00p 508144
21/12/2021 226.00p 245.00p 226.00p 245.00p 184100
20/12/2021 225.00p 237.50p 222.00p 231.50p 176610
17/12/2021 216.00p 231.50p 216.00p 231.50p 253934
16/12/2021 212.50p 224.50p 212.50p 220.00p 446063
15/12/2021 219.50p 221.50p 214.00p 216.50p 444588
14/12/2021 220.00p 224.50p 213.50p 220.50p 514561
13/12/2021 225.50p 231.29p 220.50p 221.00p 415050
10/12/2021 224.50p 238.50p 224.50p 226.50p 733059
09/12/2021 236.50p 242.00p 224.75p 228.50p 1247447

*Close Price adjusted for both dividends and splits