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
19/12/2025 233.50p 234.00p 225.50p 229.00p 1139011
18/12/2025 231.00p 233.50p 229.00p 233.50p 486443
17/12/2025 225.50p 230.00p 225.00p 230.00p 223934
16/12/2025 227.50p 229.50p 225.00p 225.50p 250601
15/12/2025 225.50p 228.50p 225.00p 227.50p 789158
12/12/2025 230.00p 230.25p 224.00p 225.50p 490080
11/12/2025 224.00p 228.00p 220.50p 228.00p 397593
10/12/2025 224.50p 225.50p 220.00p 223.50p 575520
09/12/2025 225.00p 226.00p 219.75p 222.50p 929686
08/12/2025 215.50p 226.50p 215.00p 223.50p 813929
05/12/2025 215.00p 217.00p 211.50p 215.00p 1337579
04/12/2025 211.00p 214.58p 205.50p 213.00p 2775132
03/12/2025 215.50p 222.50p 209.00p 209.00p 1928937
02/12/2025 209.00p 224.00p 208.50p 216.50p 2965601
01/12/2025 191.80p 192.60p 186.80p 192.60p 1105466
28/11/2025 191.60p 191.60p 187.00p 190.40p 664984
27/11/2025 189.00p 191.07p 187.20p 190.60p 601124
26/11/2025 186.40p 190.00p 182.00p 188.00p 895359
25/11/2025 188.20p 190.40p 185.00p 189.80p 1004924
24/11/2025 185.20p 192.40p 185.20p 189.00p 1008975
21/11/2025 183.80p 188.40p 183.00p 187.80p 1564438
20/11/2025 186.20p 190.80p 183.71p 185.60p 1167997
19/11/2025 194.60p 197.20p 187.57p 189.80p 725649
18/11/2025 201.00p 202.75p 193.00p 195.00p 969069
17/11/2025 208.50p 210.65p 204.79p 206.00p 935640
14/11/2025 208.00p 211.50p 204.50p 206.50p 988676
13/11/2025 214.00p 217.00p 209.89p 210.00p 831453
12/11/2025 214.00p 214.00p 205.25p 209.50p 1211110
11/11/2025 214.50p 215.50p 211.17p 213.00p 1104514
10/11/2025 206.00p 216.00p 206.00p 214.00p 706636
07/11/2025 207.00p 212.00p 207.00p 210.00p 489520
06/11/2025 208.00p 214.50p 208.00p 209.50p 718939
05/11/2025 211.00p 214.49p 207.50p 212.50p 1168074
04/11/2025 210.00p 214.00p 208.00p 212.50p 977514
03/11/2025 211.50p 216.00p 211.50p 213.50p 759435
31/10/2025 216.00p 218.50p 211.00p 212.50p 1071111
30/10/2025 212.00p 217.00p 210.50p 216.50p 716199
29/10/2025 218.00p 219.50p 213.50p 213.50p 573166
28/10/2025 217.50p 224.00p 216.59p 218.00p 613831
27/10/2025 214.50p 222.00p 214.50p 222.00p 531292
24/10/2025 219.50p 222.00p 217.00p 219.00p 665807
23/10/2025 213.50p 220.00p 210.00p 218.50p 753307
22/10/2025 205.50p 213.00p 205.50p 213.00p 3267601
21/10/2025 222.00p 222.00p 206.50p 207.50p 1730555
20/10/2025 219.50p 225.00p 219.50p 221.50p 622586
17/10/2025 222.00p 225.00p 219.50p 222.50p 544748
16/10/2025 224.00p 229.00p 220.50p 224.00p 740805
15/10/2025 223.50p 228.50p 222.50p 224.50p 485190
14/10/2025 221.00p 225.00p 220.00p 225.00p 587773
13/10/2025 218.00p 224.00p 218.00p 223.50p 437470
10/10/2025 222.50p 223.50p 217.50p 218.00p 826881
09/10/2025 218.00p 224.79p 217.00p 223.00p 1341993
08/10/2025 212.00p 218.50p 210.50p 217.00p 1531861
07/10/2025 217.00p 218.35p 211.00p 211.00p 884333
06/10/2025 217.00p 223.50p 216.37p 217.00p 774105
03/10/2025 225.00p 228.50p 215.50p 217.00p 1568499
02/10/2025 218.00p 224.00p 218.00p 222.00p 718519
01/10/2025 223.50p 227.50p 218.50p 220.00p 1246999
30/09/2025 218.00p 224.00p 217.00p 221.50p 1545069
29/09/2025 217.00p 220.50p 215.50p 219.00p 1643498
26/09/2025 215.00p 219.00p 212.50p 218.00p 1311259
25/09/2025 206.00p 219.00p 205.00p 215.00p 2402853
24/09/2025 217.00p 223.54p 203.00p 205.00p 6211745
23/09/2025 253.00p 262.00p 251.50p 257.50p 584882
22/09/2025 254.00p 260.00p 252.00p 259.00p 225606
19/09/2025 253.00p 259.00p 253.00p 256.50p 665370
18/09/2025 259.00p 262.50p 255.00p 256.00p 271238
17/09/2025 255.00p 264.50p 253.00p 259.00p 234509
16/09/2025 261.00p 266.50p 261.00p 259.50p 240840
15/09/2025 261.00p 271.00p 261.00p 266.50p 262463
12/09/2025 263.00p 268.50p 263.00p 264.00p 153996
11/09/2025 267.00p 267.00p 263.50p 267.00p 204895
10/09/2025 267.00p 269.50p 263.50p 263.50p 337615
09/09/2025 267.00p 268.00p 262.50p 266.00p 288461
08/09/2025 276.00p 276.50p 265.50p 267.50p 380092
05/09/2025 271.50p 280.00p 268.50p 271.00p 876407
04/09/2025 283.50p 283.50p 259.90p 270.50p 2037810
03/09/2025 275.50p 287.50p 275.50p 286.00p 243888
02/09/2025 285.00p 289.00p 274.50p 278.00p 784942
01/09/2025 290.50p 293.00p 283.90p 285.00p 281080
29/08/2025 289.00p 294.50p 285.00p 290.50p 318615
28/08/2025 287.00p 297.00p 287.00p 289.50p 584509
27/08/2025 290.00p 294.50p 289.00p 293.50p 1437377
26/08/2025 295.00p 295.00p 285.00p 291.00p 300263
22/08/2025 284.50p 294.50p 284.50p 291.50p 1315495
21/08/2025 284.50p 288.63p 281.00p 287.50p 205447
20/08/2025 285.00p 286.63p 279.50p 282.00p 661074
19/08/2025 282.50p 290.00p 279.50p 286.00p 223157
18/08/2025 279.50p 282.82p 274.50p 282.50p 290406
15/08/2025 270.00p 278.00p 270.00p 277.50p 366511
14/08/2025 269.50p 274.50p 267.00p 273.50p 438844
13/08/2025 270.00p 272.00p 264.50p 269.50p 266152
12/08/2025 266.00p 275.00p 263.00p 269.50p 246399
11/08/2025 277.00p 277.50p 264.00p 272.00p 383952
08/08/2025 269.00p 278.50p 267.00p 277.50p 560461
07/08/2025 264.50p 271.50p 264.50p 269.00p 360822
06/08/2025 259.00p 265.00p 254.00p 264.00p 1470873
05/08/2025 264.50p 264.50p 256.50p 259.00p 230106
04/08/2025 263.00p 264.00p 255.00p 258.00p 1095062
01/08/2025 275.00p 275.00p 259.00p 260.50p 507511
31/07/2025 275.00p 275.00p 265.50p 270.00p 385514
30/07/2025 270.50p 273.50p 267.77p 269.00p 621870
29/07/2025 279.00p 281.50p 273.95p 274.00p 223625
28/07/2025 285.50p 289.00p 279.00p 280.00p 179225
25/07/2025 288.00p 289.50p 284.50p 285.00p 195085
24/07/2025 291.00p 296.00p 287.00p 288.50p 349409
23/07/2025 282.00p 288.40p 282.00p 287.00p 192470
22/07/2025 287.00p 291.00p 282.00p 284.50p 175051
21/07/2025 291.00p 291.00p 285.50p 289.00p 348772
18/07/2025 285.00p 290.50p 284.85p 287.00p 164212
17/07/2025 286.50p 292.50p 282.50p 289.00p 302446
16/07/2025 287.50p 295.50p 287.00p 289.50p 509481
15/07/2025 291.00p 292.50p 289.00p 289.00p 997426
14/07/2025 293.50p 295.50p 291.00p 292.50p 223294
11/07/2025 294.50p 296.50p 291.00p 295.00p 259895
10/07/2025 295.50p 301.00p 285.50p 293.00p 318367
09/07/2025 299.50p 300.00p 293.50p 296.50p 337343
08/07/2025 292.50p 297.50p 290.50p 295.50p 291286
07/07/2025 288.50p 295.00p 288.50p 291.50p 170523
04/07/2025 304.50p 304.50p 291.50p 293.00p 237302
03/07/2025 286.00p 302.50p 285.50p 301.00p 567971
02/07/2025 295.00p 297.50p 284.50p 286.00p 311547
01/07/2025 293.50p 297.62p 292.91p 294.50p 261635
30/06/2025 294.00p 296.50p 290.00p 295.50p 488432
27/06/2025 281.00p 292.00p 281.00p 291.50p 425161
26/06/2025 279.50p 288.00p 275.00p 287.00p 523837
25/06/2025 283.00p 284.50p 273.00p 278.50p 581784
24/06/2025 274.00p 288.00p 274.00p 278.50p 1075445
23/06/2025 270.00p 274.00p 263.00p 263.00p 1488543
20/06/2025 263.50p 278.29p 263.00p 273.00p 885054
19/06/2025 262.50p 266.00p 262.00p 263.00p 207656
18/06/2025 267.50p 267.50p 262.36p 265.00p 443459
17/06/2025 261.50p 266.00p 260.50p 263.00p 206541
16/06/2025 269.00p 269.00p 261.00p 265.00p 401698
13/06/2025 264.00p 267.50p 258.00p 262.00p 821359
12/06/2025 285.50p 285.50p 264.00p 266.00p 1827322
11/06/2025 288.00p 290.00p 282.00p 286.50p 490802
10/06/2025 284.00p 287.93p 283.50p 285.00p 424479
09/06/2025 280.00p 284.50p 278.50p 284.00p 324805
06/06/2025 274.00p 281.11p 271.00p 280.50p 460908
05/06/2025 258.00p 272.61p 258.00p 272.00p 964849
04/06/2025 263.00p 263.00p 259.50p 262.00p 327059
03/06/2025 258.00p 268.00p 258.00p 261.00p 290487
02/06/2025 257.00p 266.00p 257.00p 264.00p 250031
30/05/2025 262.50p 262.50p 256.71p 262.00p 448146
29/05/2025 261.50p 262.40p 258.00p 261.50p 270925
28/05/2025 260.00p 266.50p 260.00p 261.00p 434988
27/05/2025 259.00p 263.00p 257.00p 260.50p 409301
23/05/2025 256.50p 261.39p 254.00p 256.50p 378539
22/05/2025 258.50p 260.00p 253.50p 258.00p 363467
21/05/2025 260.00p 260.50p 252.00p 259.50p 486814
20/05/2025 248.50p 264.00p 248.00p 260.00p 666814
19/05/2025 256.50p 256.50p 245.00p 249.00p 328108
16/05/2025 248.50p 255.00p 247.50p 250.00p 507159
15/05/2025 247.50p 255.50p 242.32p 248.00p 1165885
14/05/2025 256.00p 263.00p 244.00p 244.00p 663864
13/05/2025 278.50p 284.00p 249.50p 257.00p 2448828
12/05/2025 270.00p 279.00p 269.50p 270.00p 558637
09/05/2025 280.00p 282.50p 271.00p 272.00p 362459
08/05/2025 281.50p 282.00p 275.00p 280.00p 366483
07/05/2025 268.00p 283.50p 268.00p 280.00p 826739
06/05/2025 270.00p 276.00p 268.00p 274.50p 505418
02/05/2025 264.50p 274.00p 264.50p 272.50p 669238
01/05/2025 260.00p 267.00p 260.00p 264.50p 254830
30/04/2025 267.50p 267.50p 260.00p 265.00p 532302
29/04/2025 264.00p 271.41p 262.00p 264.50p 643139
28/04/2025 259.00p 267.50p 259.00p 263.50p 273679
25/04/2025 266.00p 267.00p 259.50p 261.00p 367063
24/04/2025 262.50p 266.00p 260.33p 264.00p 285705
23/04/2025 262.50p 269.00p 262.50p 264.50p 3715785
22/04/2025 264.50p 269.00p 262.00p 265.50p 571906
17/04/2025 257.00p 267.00p 257.00p 266.50p 407950
16/04/2025 258.50p 266.00p 258.50p 263.50p 675969
15/04/2025 248.50p 265.50p 248.50p 265.50p 859083
14/04/2025 248.00p 255.00p 246.00p 255.00p 639710
11/04/2025 234.00p 245.00p 234.00p 244.50p 663179
10/04/2025 227.00p 240.66p 223.50p 238.00p 1252882
09/04/2025 216.50p 220.50p 212.50p 217.00p 711595
08/04/2025 212.00p 224.00p 210.54p 222.50p 519141
07/04/2025 211.00p 220.00p 197.60p 208.50p 1420657
04/04/2025 216.50p 218.51p 206.50p 211.50p 903920
03/04/2025 235.00p 235.00p 217.50p 222.00p 458577
02/04/2025 234.50p 234.50p 226.00p 232.50p 407481
01/04/2025 228.50p 231.00p 222.00p 230.00p 203295
31/03/2025 223.00p 227.59p 220.00p 223.50p 380202
28/03/2025 248.50p 248.50p 226.50p 228.00p 459472
27/03/2025 240.00p 246.50p 240.00p 243.50p 617439
26/03/2025 244.00p 247.50p 240.50p 244.00p 937255
25/03/2025 237.00p 244.29p 237.00p 244.00p 318627
24/03/2025 231.00p 244.50p 231.00p 243.00p 475538
21/03/2025 237.50p 237.50p 225.00p 237.00p 754925
20/03/2025 234.50p 237.00p 230.00p 232.00p 232105
19/03/2025 238.50p 238.50p 224.50p 234.50p 392476
18/03/2025 233.50p 240.00p 230.50p 233.00p 941293
17/03/2025 224.00p 234.50p 224.00p 233.00p 734531
14/03/2025 220.50p 230.00p 220.50p 230.00p 1280027
13/03/2025 225.00p 229.50p 222.50p 222.50p 1034434
12/03/2025 234.00p 234.00p 228.00p 229.50p 587358
11/03/2025 225.00p 232.50p 225.00p 228.50p 727380
10/03/2025 225.00p 233.00p 223.50p 227.50p 890677

*Close Price adjusted for both dividends and splits