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
03/06/2020 305.50p 312.00p 292.50p 308.00p 705771
02/06/2020 307.50p 322.00p 300.00p 300.00p 410314
01/06/2020 278.00p 321.50p 274.63p 303.00p 516552
29/05/2020 323.00p 323.00p 272.50p 278.50p 1289023
28/05/2020 291.00p 316.50p 285.30p 315.00p 828449
27/05/2020 284.50p 296.50p 277.40p 284.00p 1280752
26/05/2020 267.50p 295.00p 266.78p 287.00p 1593371
22/05/2020 265.00p 283.50p 251.00p 258.50p 2658326
21/05/2020 240.00p 262.50p 234.00p 257.50p 150089
20/05/2020 253.00p 254.75p 228.50p 235.50p 192585
19/05/2020 253.00p 266.00p 241.00p 245.00p 397945
18/05/2020 223.00p 263.50p 218.06p 258.00p 451264
15/05/2020 221.00p 233.20p 216.02p 220.00p 344401
14/05/2020 235.50p 237.50p 215.50p 225.00p 786040
13/05/2020 244.00p 249.50p 233.50p 235.50p 2026482
12/05/2020 265.00p 267.50p 243.00p 248.50p 725854
11/05/2020 278.50p 278.50p 246.00p 257.00p 2780642
07/05/2020 270.50p 277.33p 253.84p 275.50p 310498
06/05/2020 261.00p 269.50p 254.11p 265.00p 372815
05/05/2020 259.00p 272.50p 259.00p 270.00p 374515
01/05/2020 270.50p 275.68p 261.00p 266.00p 135436
30/04/2020 293.50p 299.50p 273.50p 278.00p 187873
29/04/2020 276.00p 285.00p 262.00p 284.00p 283939
28/04/2020 278.00p 285.00p 266.00p 271.00p 156701
27/04/2020 258.00p 271.72p 256.50p 271.50p 139967
24/04/2020 262.00p 263.47p 253.50p 256.50p 170933
23/04/2020 268.50p 268.50p 255.00p 261.50p 256521
22/04/2020 273.00p 280.00p 258.00p 266.00p 188260
21/04/2020 265.00p 267.95p 251.50p 255.00p 368237
20/04/2020 273.00p 301.00p 263.50p 264.00p 326252
17/04/2020 270.00p 287.00p 264.00p 280.00p 463861
16/04/2020 245.00p 269.60p 245.00p 264.00p 299192
15/04/2020 257.00p 257.00p 241.02p 248.50p 1031155
14/04/2020 280.00p 280.57p 248.50p 250.50p 2812991
09/04/2020 257.00p 286.50p 251.93p 275.00p 808115
08/04/2020 217.50p 258.00p 212.50p 255.00p 2386895
07/04/2020 186.80p 222.50p 186.80p 200.00p 3092384
06/04/2020 189.20p 199.35p 182.00p 183.80p 170454
03/04/2020 187.80p 192.80p 183.00p 192.80p 412833
02/04/2020 197.80p 203.00p 184.80p 185.00p 132711
01/04/2020 219.50p 219.50p 200.00p 200.00p 637932
31/03/2020 218.80p 230.40p 216.40p 220.00p 777241
30/03/2020 240.20p 248.80p 211.80p 221.00p 614003
27/03/2020 221.80p 236.00p 219.00p 235.00p 499408
26/03/2020 185.70p 234.40p 181.60p 227.40p 790618
25/03/2020 162.00p 184.60p 160.99p 184.60p 472976
24/03/2020 151.00p 168.10p 140.80p 162.40p 538891
23/03/2020 145.50p 157.90p 141.30p 150.00p 534872
20/03/2020 144.10p 174.99p 144.10p 154.60p 534110
19/03/2020 139.30p 140.00p 112.60p 140.00p 1158855
18/03/2020 170.00p 170.09p 134.40p 142.70p 266640
17/03/2020 174.00p 180.50p 124.30p 169.20p 616615
16/03/2020 223.60p 223.60p 153.90p 168.90p 447600
13/03/2020 244.20p 245.82p 214.60p 222.00p 436216
12/03/2020 254.40p 254.40p 230.00p 235.00p 363193
11/03/2020 274.20p 278.23p 258.60p 263.00p 621792
10/03/2020 272.40p 276.82p 260.00p 269.80p 777069
09/03/2020 266.00p 270.80p 253.64p 266.40p 454387
06/03/2020 272.00p 275.20p 260.20p 266.80p 781755
05/03/2020 277.00p 285.53p 245.00p 278.20p 662671
04/03/2020 291.20p 297.58p 274.80p 276.80p 203884
03/03/2020 292.00p 311.20p 292.00p 296.00p 1118314
02/03/2020 324.40p 333.07p 292.60p 295.80p 715683
28/02/2020 323.20p 325.60p 304.40p 323.20p 474857
27/02/2020 331.60p 338.00p 305.25p 331.40p 601362
26/02/2020 365.00p 368.32p 333.41p 339.00p 1028686
25/02/2020 400.80p 402.00p 369.44p 372.20p 456810
24/02/2020 431.80p 431.80p 397.60p 401.80p 463011
21/02/2020 431.80p 433.60p 429.40p 432.00p 60435
20/02/2020 428.60p 435.60p 422.28p 430.40p 167610
19/02/2020 421.00p 426.64p 418.40p 423.20p 90181
18/02/2020 420.00p 433.00p 419.20p 421.20p 141808
17/02/2020 435.80p 435.80p 423.00p 423.80p 64653
14/02/2020 422.00p 429.02p 422.00p 427.00p 136070
13/02/2020 426.00p 430.00p 423.00p 423.00p 123841
12/02/2020 431.80p 438.20p 425.00p 426.80p 100662
11/02/2020 424.60p 428.20p 417.40p 426.40p 90630
10/02/2020 436.00p 441.74p 416.00p 419.00p 342547
07/02/2020 442.20p 442.20p 426.20p 433.60p 930200
06/02/2020 401.80p 436.00p 397.20p 432.00p 355577
05/02/2020 400.20p 414.80p 396.58p 405.00p 119020
04/02/2020 397.00p 400.42p 386.20p 395.80p 88395
03/02/2020 385.80p 398.00p 383.00p 392.80p 188521
31/01/2020 402.00p 409.91p 387.00p 389.80p 205075
30/01/2020 400.00p 400.00p 387.36p 396.80p 80743
29/01/2020 397.00p 402.00p 387.68p 400.00p 477748
28/01/2020 395.80p 399.40p 388.60p 390.20p 205965
27/01/2020 411.60p 412.80p 388.40p 394.60p 170646
24/01/2020 401.20p 409.00p 395.40p 400.40p 544564
23/01/2020 413.40p 418.77p 396.80p 399.40p 272074
22/01/2020 412.00p 420.00p 407.62p 413.60p 67197
21/01/2020 435.00p 436.00p 415.00p 415.00p 47970
20/01/2020 436.60p 445.80p 423.00p 426.00p 126180
17/01/2020 453.60p 455.00p 436.80p 437.00p 112270
16/01/2020 461.00p 461.00p 454.20p 455.80p 326991
15/01/2020 461.00p 461.00p 450.40p 457.00p 80805
14/01/2020 464.00p 466.40p 446.80p 450.20p 632919
13/01/2020 461.00p 470.60p 456.35p 464.00p 463887
10/01/2020 472.40p 472.40p 457.00p 461.00p 108667
09/01/2020 480.00p 480.00p 459.29p 461.00p 564735
08/01/2020 493.20p 493.20p 468.20p 468.40p 56588
07/01/2020 486.60p 486.60p 472.96p 481.80p 44714
06/01/2020 494.20p 499.80p 473.80p 478.00p 501304
03/01/2020 499.00p 500.00p 485.00p 490.00p 32341
02/01/2020 498.60p 498.60p 485.00p 489.20p 31995
31/12/2019 498.60p 499.40p 486.20p 487.40p 36852
30/12/2019 495.80p 495.80p 485.00p 492.60p 151524
27/12/2019 499.80p 499.80p 481.20p 487.00p 69148
24/12/2019 497.20p 499.40p 490.26p 499.40p 29566
23/12/2019 487.20p 491.60p 477.10p 485.00p 80052
20/12/2019 481.40p 482.40p 472.00p 480.60p 381731
19/12/2019 488.00p 492.60p 480.00p 480.00p 72226
18/12/2019 495.80p 495.80p 480.73p 482.20p 661386
17/12/2019 493.80p 500.00p 486.51p 495.00p 1467304
16/12/2019 475.00p 493.00p 472.00p 493.00p 2918779
13/12/2019 458.80p 483.40p 458.80p 475.00p 3794314
12/12/2019 447.20p 447.20p 437.26p 440.20p 48428
11/12/2019 453.00p 453.00p 435.80p 439.20p 76051
10/12/2019 450.00p 450.00p 441.80p 445.00p 211263
09/12/2019 455.60p 455.60p 445.00p 450.00p 88637
06/12/2019 455.00p 456.40p 447.20p 450.00p 439639
05/12/2019 432.00p 456.40p 425.00p 455.00p 399533
04/12/2019 435.00p 440.00p 431.00p 432.00p 1499366
03/12/2019 450.00p 452.80p 433.80p 433.80p 162426
02/12/2019 445.00p 455.00p 439.00p 449.60p 464298
29/11/2019 435.20p 450.60p 429.15p 448.00p 281232
28/11/2019 445.00p 455.00p 439.00p 448.00p 400952
27/11/2019 429.00p 445.40p 427.60p 445.40p 570167
26/11/2019 442.60p 444.40p 427.80p 434.00p 746890
25/11/2019 432.20p 437.46p 421.42p 434.00p 651378
22/11/2019 430.60p 445.80p 430.60p 434.60p 97561
21/11/2019 440.00p 440.00p 435.00p 436.00p 37946
20/11/2019 448.00p 448.00p 436.80p 438.00p 107088
19/11/2019 445.60p 445.60p 438.87p 440.60p 102368
18/11/2019 442.00p 450.50p 437.84p 440.00p 76516
15/11/2019 450.00p 450.00p 435.00p 444.60p 75135
14/11/2019 448.00p 451.21p 444.80p 448.00p 79016
13/11/2019 435.80p 441.80p 435.10p 441.60p 176541
12/11/2019 431.80p 443.20p 419.36p 436.00p 180380
11/11/2019 441.00p 441.00p 421.00p 430.00p 202932
08/11/2019 435.40p 440.00p 427.78p 432.40p 157076
07/11/2019 442.00p 442.00p 437.29p 440.00p 40386
06/11/2019 450.00p 450.00p 436.80p 440.00p 98495
05/11/2019 447.80p 447.80p 442.00p 444.20p 57072
04/11/2019 448.00p 449.47p 441.40p 444.60p 84484
01/11/2019 448.20p 451.00p 440.60p 445.00p 220410
31/10/2019 456.20p 456.60p 445.00p 448.20p 107972
30/10/2019 455.00p 455.00p 450.00p 453.20p 73853
29/10/2019 456.80p 457.85p 450.00p 453.40p 42796
28/10/2019 449.80p 459.80p 446.20p 454.80p 65425
25/10/2019 451.40p 453.78p 441.44p 445.20p 147051
24/10/2019 450.40p 454.56p 447.40p 450.00p 114245
23/10/2019 449.60p 457.60p 442.60p 451.00p 122955
22/10/2019 443.20p 464.20p 435.20p 453.20p 215549
21/10/2019 440.00p 444.60p 435.20p 436.80p 102534
18/10/2019 435.00p 437.80p 430.77p 436.80p 490603
17/10/2019 419.60p 431.60p 414.40p 430.40p 736730
16/10/2019 422.60p 422.60p 404.80p 415.00p 210949
15/10/2019 414.20p 421.20p 410.40p 417.00p 64619
14/10/2019 417.80p 417.80p 406.60p 413.80p 85076
11/10/2019 393.20p 416.67p 389.00p 415.00p 744628
10/10/2019 391.80p 392.65p 382.80p 390.00p 496185
09/10/2019 388.40p 392.00p 378.00p 389.00p 261523
08/10/2019 394.60p 394.80p 382.80p 388.00p 54517
07/10/2019 382.20p 388.40p 382.20p 387.60p 76304
04/10/2019 388.20p 392.20p 382.00p 390.00p 54678
03/10/2019 374.40p 391.60p 374.40p 388.80p 165021
02/10/2019 379.40p 384.00p 376.84p 380.00p 324343
01/10/2019 385.00p 385.00p 379.40p 379.40p 44815
30/09/2019 377.00p 385.00p 375.00p 381.40p 124443
27/09/2019 380.00p 380.00p 374.20p 377.00p 151760
26/09/2019 397.60p 400.00p 365.28p 380.20p 281377
25/09/2019 406.00p 408.36p 388.60p 389.20p 319908
24/09/2019 415.00p 419.20p 404.00p 409.80p 232277
23/09/2019 364.60p 415.60p 360.00p 415.00p 2157203
20/09/2019 365.00p 380.20p 363.40p 380.00p 332707
19/09/2019 363.80p 365.00p 359.20p 362.20p 40067
18/09/2019 367.80p 367.80p 358.20p 359.60p 72288
17/09/2019 368.40p 370.00p 364.00p 364.80p 46727
16/09/2019 364.00p 370.00p 362.66p 370.00p 81775
13/09/2019 370.00p 370.00p 360.85p 364.00p 122492
12/09/2019 369.80p 370.00p 363.00p 366.20p 39539
11/09/2019 367.00p 368.40p 364.27p 367.60p 86209
10/09/2019 370.00p 370.00p 364.48p 365.40p 61482
09/09/2019 368.60p 373.00p 362.67p 369.00p 67618
06/09/2019 365.80p 370.00p 360.60p 367.20p 79056
05/09/2019 367.20p 368.60p 362.33p 366.00p 84759
04/09/2019 364.20p 369.40p 362.10p 363.20p 95310
03/09/2019 371.80p 371.80p 360.80p 364.20p 56854
02/09/2019 374.20p 377.80p 367.60p 369.60p 68758
30/08/2019 370.20p 374.80p 365.40p 372.00p 81303
29/08/2019 377.00p 377.00p 360.00p 370.00p 118371
28/08/2019 371.20p 381.60p 368.60p 371.80p 32368
27/08/2019 385.80p 385.80p 361.00p 371.00p 319441
23/08/2019 374.20p 381.60p 368.09p 377.80p 60287
22/08/2019 380.60p 384.40p 372.80p 375.00p 203699
21/08/2019 370.00p 382.40p 370.00p 380.00p 60754
20/08/2019 372.00p 373.60p 366.95p 373.60p 22887
19/08/2019 371.60p 380.80p 365.60p 368.40p 68535
16/08/2019 370.00p 381.31p 363.40p 373.20p 82110

*Close Price adjusted for both dividends and splits