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
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
07/03/2025 217.50p 231.00p 217.50p 231.00p 707842
06/03/2025 224.50p 228.50p 220.65p 222.50p 844438
05/03/2025 226.00p 227.50p 220.00p 224.50p 446636
04/03/2025 226.50p 226.50p 219.00p 220.00p 902163
03/03/2025 220.50p 232.00p 220.50p 227.50p 616483
28/02/2025 223.50p 227.00p 223.41p 225.00p 649590
27/02/2025 221.50p 227.30p 215.50p 225.00p 1245485
26/02/2025 246.00p 246.00p 222.50p 222.50p 1201970
25/02/2025 240.00p 254.50p 224.03p 239.50p 2131857
24/02/2025 240.00p 242.50p 235.50p 237.50p 3257496
21/02/2025 230.00p 246.34p 230.00p 236.50p 749250
20/02/2025 239.00p 242.00p 234.39p 236.50p 951094
19/02/2025 248.50p 252.50p 235.37p 236.00p 1185143
18/02/2025 259.50p 265.00p 251.00p 252.00p 591207
17/02/2025 258.00p 262.50p 254.00p 260.50p 323353
14/02/2025 254.50p 261.50p 254.50p 258.00p 183429
13/02/2025 257.00p 263.50p 250.50p 260.00p 500752
12/02/2025 247.00p 256.50p 246.50p 255.00p 659673
11/02/2025 248.00p 252.00p 246.50p 249.50p 415300
10/02/2025 251.00p 255.00p 250.50p 251.50p 192108
07/02/2025 252.00p 256.00p 249.50p 251.50p 557656
06/02/2025 260.00p 260.00p 249.50p 253.00p 236577
05/02/2025 252.00p 261.20p 250.50p 254.00p 946252
04/02/2025 256.00p 262.00p 250.00p 252.00p 423042
03/02/2025 253.50p 257.50p 251.00p 256.00p 239131
31/01/2025 251.50p 259.00p 249.00p 257.50p 417657
30/01/2025 262.00p 262.00p 248.00p 251.00p 587414
29/01/2025 260.00p 265.50p 255.50p 258.50p 732557
28/01/2025 248.00p 256.50p 248.00p 256.50p 613698
27/01/2025 253.50p 257.00p 249.50p 251.50p 906753
24/01/2025 254.00p 258.35p 247.00p 256.50p 526993
23/01/2025 245.00p 254.00p 245.00p 254.00p 401089
22/01/2025 257.50p 259.50p 247.50p 248.50p 3243887
21/01/2025 260.00p 260.00p 254.50p 257.50p 1266151
20/01/2025 256.00p 257.00p 250.00p 256.50p 909974
17/01/2025 253.00p 255.00p 246.00p 252.00p 479261
16/01/2025 242.00p 253.50p 242.00p 253.50p 1125882
15/01/2025 238.00p 249.00p 232.00p 248.50p 802563
14/01/2025 232.50p 240.50p 232.50p 237.00p 430356
13/01/2025 240.00p 240.50p 232.50p 236.50p 511634
10/01/2025 235.50p 242.00p 233.50p 233.50p 800497
09/01/2025 236.00p 243.00p 231.85p 240.50p 1051889
08/01/2025 247.00p 249.61p 234.00p 235.00p 1202613
07/01/2025 252.00p 254.00p 248.00p 249.00p 1198943
06/01/2025 244.00p 253.40p 242.50p 252.00p 818155
03/01/2025 250.50p 256.50p 244.00p 244.00p 958073
02/01/2025 250.00p 258.00p 247.00p 250.00p 775087
31/12/2024 250.00p 255.00p 249.50p 254.00p 280459
30/12/2024 245.00p 251.59p 243.45p 250.50p 1262613
27/12/2024 245.00p 249.00p 240.50p 244.00p 730889
24/12/2024 245.50p 246.00p 242.50p 245.00p 294726
23/12/2024 243.50p 246.50p 240.00p 243.50p 588133
20/12/2024 233.00p 244.31p 233.00p 243.50p 2263635
19/12/2024 230.00p 235.50p 227.36p 235.50p 1239257
18/12/2024 242.00p 242.00p 232.50p 233.50p 1478385
17/12/2024 240.00p 240.50p 233.50p 237.50p 1918198
16/12/2024 239.50p 248.92p 237.00p 238.00p 1378626
13/12/2024 238.00p 240.51p 235.00p 239.00p 349465
12/12/2024 228.50p 240.50p 225.88p 239.50p 5256880
11/12/2024 228.50p 231.50p 224.00p 226.50p 2051816
10/12/2024 238.50p 241.00p 228.00p 229.50p 1131359
09/12/2024 236.00p 244.00p 235.00p 240.00p 908709
06/12/2024 228.00p 240.00p 227.00p 234.50p 2364300
05/12/2024 212.00p 236.00p 207.00p 234.00p 4158373
04/12/2024 204.00p 210.00p 198.00p 208.00p 3422817
03/12/2024 183.60p 216.49p 183.09p 206.00p 5233992
02/12/2024 168.80p 171.84p 166.00p 171.60p 888033
29/11/2024 165.20p 168.00p 164.20p 167.60p 1532437
28/11/2024 164.60p 167.20p 163.79p 165.80p 709996
27/11/2024 166.00p 166.00p 162.00p 164.00p 157409
26/11/2024 164.00p 167.00p 162.00p 162.40p 197588
25/11/2024 162.80p 166.80p 162.20p 165.00p 417416
22/11/2024 161.00p 164.00p 159.00p 163.60p 598590
21/11/2024 160.00p 162.80p 157.60p 160.60p 454893
20/11/2024 160.00p 162.40p 158.00p 159.00p 206564

*Close Price adjusted for both dividends and splits