On The Beach Group PLC OTB
LSE · United Kingdom · Consumer Services
GBp 177.60-4.00 (-2.20%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 177.60 | -2.20% | GBp 177.40 | GBp 183.00 | GBp 176.40 | 744.09K |
| 2026-09-30 | GBp 181.60 | +2.71% | GBp 177.80 | GBp 182.60 | GBp 175.40 | 861.33K |
| 2026-09-29 | GBp 176.80 | +4.00% | GBp 173.20 | GBp 176.80 | GBp 166.60 | 946.26K |
| 2026-09-28 | GBp 170.00 | -0.70% | GBp 166.60 | GBp 175.20 | GBp 166.60 | 1.04M |
| 2026-09-25 | GBp 171.20 | -2.17% | GBp 170.80 | GBp 175.00 | GBp 168.80 | 857.02K |
| 2026-09-24 | GBp 175.00 | +7.23% | GBp 167.40 | GBp 178.34 | GBp 167.40 | 1.75M |
| 2026-09-23 | GBp 163.20 | -3.55% | GBp 167.20 | GBp 170.40 | GBp 163.00 | 1.09M |
| 2026-09-22 | GBp 169.20 | +0.36% | GBp 171.00 | GBp 172.00 | GBp 166.60 | 414.53K |
| 2026-09-21 | GBp 168.60 | +3.82% | GBp 164.40 | GBp 168.60 | GBp 160.20 | 513.50K |
| 2026-09-18 | GBp 162.40 | -5.58% | GBp 167.00 | GBp 170.80 | GBp 161.68 | 828.51K |
| 2026-09-17 | GBp 172.00 | -0.46% | GBp 173.20 | GBp 175.00 | GBp 169.00 | 938.27K |
| 2026-09-16 | GBp 172.80 | +1.41% | GBp 173.40 | GBp 173.44 | GBp 167.40 | 360.58K |
| 2026-09-15 | GBp 170.40 | -0.58% | GBp 171.20 | GBp 172.60 | GBp 167.40 | 432.83K |
| 2026-09-14 | GBp 171.40 | -1.49% | GBp 174.00 | GBp 174.20 | GBp 169.00 | 612.04K |
| 2026-09-11 | GBp 174.00 | -0.57% | GBp 173.40 | GBp 175.80 | GBp 171.80 | 319.91K |
| 2026-09-10 | GBp 175.00 | -0.23% | GBp 175.00 | GBp 177.20 | GBp 173.40 | 347.80K |
| 2026-09-09 | GBp 175.40 | -3.09% | GBp 179.60 | GBp 183.60 | GBp 174.00 | 356.30K |
| 2026-09-08 | GBp 181.00 | +0.89% | GBp 182.00 | GBp 182.00 | GBp 177.40 | 555.75K |
| 2026-09-07 | GBp 179.40 | -2.39% | GBp 183.40 | GBp 187.60 | GBp 179.40 | 265.44K |
| 2026-09-04 | GBp 183.80 | 0.00% | GBp 186.00 | GBp 189.40 | GBp 182.60 | 344.48K |
| 2026-09-03 | GBp 183.80 | +1.43% | GBp 182.40 | GBp 185.20 | GBp 180.80 | 517.41K |
| 2026-09-02 | GBp 181.20 | -1.63% | GBp 185.00 | GBp 188.20 | GBp 180.14 | 565.17K |
| 2026-09-01 | GBp 184.20 | -5.25% | GBp 192.00 | GBp 198.00 | GBp 184.20 | 566.22K |
| 2026-08-28 | GBp 194.40 | +0.21% | GBp 195.00 | GBp 198.40 | GBp 191.60 | 326.30K |
| 2026-08-27 | GBp 194.00 | +0.31% | GBp 197.00 | GBp 197.00 | GBp 191.80 | 198.37K |
| 2026-08-26 | GBp 193.40 | +0.94% | GBp 193.40 | GBp 198.00 | GBp 192.08 | 252.10K |
| 2026-08-25 | GBp 191.60 | +0.21% | GBp 190.20 | GBp 194.68 | GBp 189.20 | 310.39K |
| 2026-08-24 | GBp 191.20 | +0.95% | GBp 192.00 | GBp 193.80 | GBp 189.20 | 485.25K |
| 2026-08-21 | GBp 189.40 | +2.16% | GBp 186.00 | GBp 192.40 | GBp 185.40 | 283.58K |
| 2026-08-20 | GBp 185.40 | -2.42% | GBp 192.00 | GBp 193.20 | GBp 185.40 | 247.68K |
| 2026-08-19 | GBp 190.00 | -0.42% | GBp 188.40 | GBp 191.16 | GBp 186.60 | 481.60K |
| 2026-08-18 | GBp 190.80 | -1.04% | GBp 191.00 | GBp 193.40 | GBp 189.00 | 314.20K |
| 2026-08-17 | GBp 192.80 | -2.33% | GBp 197.80 | GBp 199.75 | GBp 191.20 | 524.99K |
| 2026-08-14 | GBp 197.40 | +2.49% | GBp 195.40 | GBp 201.00 | GBp 194.00 | 526.42K |
| 2026-08-13 | GBp 192.60 | 0.00% | GBp 189.00 | GBp 196.60 | GBp 189.00 | 400.88K |
| 2026-08-12 | GBp 192.60 | +0.52% | GBp 194.20 | GBp 196.80 | GBp 191.00 | 273.64K |
| 2026-08-11 | GBp 191.60 | -0.73% | GBp 198.20 | GBp 198.20 | GBp 189.40 | 666.75K |
| 2026-08-10 | GBp 193.00 | +1.69% | GBp 193.00 | GBp 196.20 | GBp 189.80 | 1.31M |
| 2026-08-07 | GBp 189.80 | +0.85% | GBp 193.00 | GBp 193.00 | GBp 187.80 | 835.40K |
| 2026-08-06 | GBp 188.20 | -1.36% | GBp 193.00 | GBp 193.00 | GBp 188.20 | 551.63K |
| 2026-08-05 | GBp 190.80 | +1.06% | GBp 186.80 | GBp 193.40 | GBp 186.80 | 267.83K |
| 2026-08-04 | GBp 188.80 | +0.21% | GBp 189.00 | GBp 191.60 | GBp 185.20 | 401.61K |
| 2026-08-03 | GBp 188.40 | +0.43% | GBp 191.00 | GBp 193.20 | GBp 188.00 | 425.93K |
| 2026-07-31 | GBp 187.60 | +0.32% | GBp 190.00 | GBp 193.40 | GBp 186.40 | 534.56K |
| 2026-07-30 | GBp 187.00 | +2.07% | GBp 186.00 | GBp 189.87 | GBp 180.40 | 280.67K |
| 2026-07-29 | GBp 183.20 | -0.33% | GBp 184.80 | GBp 186.00 | GBp 180.80 | 647.18K |
| 2026-07-28 | GBp 183.80 | +0.99% | GBp 185.20 | GBp 186.80 | GBp 178.58 | 672.76K |
| 2026-07-27 | GBp 182.00 | +2.25% | GBp 179.60 | GBp 186.40 | GBp 177.20 | 509.88K |
| 2026-07-24 | GBp 178.00 | +1.83% | GBp 175.00 | GBp 179.20 | GBp 172.00 | 255.13K |
| 2026-07-23 | GBp 174.80 | -0.57% | GBp 177.20 | GBp 177.20 | GBp 171.20 | 183.00K |
| 2026-07-22 | GBp 175.80 | -0.68% | GBp 172.00 | GBp 177.20 | GBp 172.00 | 461.47K |
| 2026-07-21 | GBp 177.00 | -0.11% | GBp 180.60 | GBp 180.60 | GBp 174.00 | 297.04K |
| 2026-07-20 | GBp 177.20 | -1.23% | GBp 177.60 | GBp 181.27 | GBp 175.44 | 284.03K |
| 2026-07-17 | GBp 179.40 | +0.56% | GBp 178.00 | GBp 179.80 | GBp 173.00 | 481.20K |
| 2026-07-16 | GBp 178.40 | +1.83% | GBp 172.40 | GBp 178.40 | GBp 171.60 | 409.98K |
| 2026-07-15 | GBp 175.20 | +3.06% | GBp 170.40 | GBp 175.60 | GBp 167.00 | 266.94K |
| 2026-07-14 | GBp 170.00 | -0.93% | GBp 173.00 | GBp 173.00 | GBp 165.20 | 730.55K |
| 2026-07-13 | GBp 171.60 | -3.92% | GBp 174.20 | GBp 179.20 | GBp 170.60 | 587.27K |
| 2026-07-10 | GBp 178.60 | +2.88% | GBp 173.40 | GBp 178.80 | GBp 172.11 | 210.87K |
| 2026-07-09 | GBp 173.60 | +3.70% | GBp 170.00 | GBp 174.80 | GBp 166.97 | 685.51K |
| 2026-07-08 | GBp 167.40 | -5.64% | GBp 175.80 | GBp 177.40 | GBp 164.80 | 1.02M |
| 2026-07-07 | GBp 177.40 | -0.11% | GBp 177.40 | GBp 179.40 | GBp 174.80 | 186.85K |
| 2026-07-06 | GBp 177.60 | -0.11% | GBp 179.00 | GBp 182.08 | GBp 175.40 | 296.35K |
| 2026-07-03 | GBp 177.80 | -0.56% | GBp 181.80 | GBp 181.80 | GBp 176.00 | 197.43K |
| 2026-07-02 | GBp 178.80 | +0.22% | GBp 176.80 | GBp 182.40 | GBp 175.00 | 226.71K |
| 2026-07-01 | GBp 178.40 | +2.06% | GBp 170.40 | GBp 178.57 | GBp 170.40 | 263.58K |
| 2026-06-30 | GBp 174.80 | -0.46% | GBp 175.40 | GBp 178.20 | GBp 170.40 | 391.51K |
| 2026-06-29 | GBp 175.60 | +0.23% | GBp 172.00 | GBp 180.00 | GBp 170.20 | 390.23K |
| 2026-06-26 | GBp 175.20 | -1.57% | GBp 175.00 | GBp 178.80 | GBp 173.00 | 820.67K |
| 2026-06-25 | GBp 178.00 | +4.83% | GBp 165.40 | GBp 178.60 | GBp 165.40 | 993.12K |
| 2026-06-24 | GBp 169.80 | +1.92% | GBp 167.40 | GBp 170.04 | GBp 165.00 | 463.62K |
| 2026-06-23 | GBp 166.60 | -1.30% | GBp 167.60 | GBp 169.20 | GBp 166.40 | 541.44K |
| 2026-06-22 | GBp 168.80 | +0.48% | GBp 166.60 | GBp 171.20 | GBp 166.00 | 516.16K |
| 2026-06-19 | GBp 168.00 | -3.23% | GBp 173.60 | GBp 173.60 | GBp 166.59 | 471.50K |
| 2026-06-18 | GBp 173.60 | +1.76% | GBp 168.00 | GBp 174.60 | GBp 168.00 | 514.71K |
| 2026-06-17 | GBp 170.60 | -0.12% | GBp 171.40 | GBp 173.22 | GBp 168.40 | 479.05K |
| 2026-06-16 | GBp 170.80 | -1.50% | GBp 170.60 | GBp 174.40 | GBp 169.80 | 329.26K |
| 2026-06-15 | GBp 173.40 | +2.00% | GBp 176.80 | GBp 185.20 | GBp 173.40 | 1.66M |
| 2026-06-12 | GBp 170.00 | +9.54% | GBp 157.20 | GBp 171.40 | GBp 157.20 | 1.69M |
| 2026-06-11 | GBp 155.20 | +1.31% | GBp 153.20 | GBp 157.80 | GBp 149.60 | 915.55K |
| 2026-06-10 | GBp 153.20 | -0.52% | GBp 153.20 | GBp 156.80 | GBp 152.60 | 926.23K |
| 2026-06-09 | GBp 154.00 | +1.99% | GBp 151.40 | GBp 159.00 | GBp 149.40 | 1.19M |
| 2026-06-08 | GBp 151.00 | +4.43% | GBp 146.20 | GBp 156.30 | GBp 145.00 | 1.59M |
| 2026-06-05 | GBp 144.60 | -0.96% | GBp 144.20 | GBp 149.00 | GBp 144.20 | 424.60K |
| 2026-06-04 | GBp 146.00 | +2.24% | GBp 139.80 | GBp 148.60 | GBp 139.80 | 500.42K |
| 2026-06-03 | GBp 142.80 | -1.65% | GBp 143.20 | GBp 144.80 | GBp 141.40 | 412.22K |
| 2026-06-02 | GBp 145.20 | +0.97% | GBp 140.40 | GBp 147.20 | GBp 140.40 | 563.28K |
| 2026-06-01 | GBp 143.80 | -2.18% | GBp 145.00 | GBp 148.00 | GBp 142.36 | 1.09M |
| 2026-05-29 | GBp 147.00 | +2.37% | GBp 140.40 | GBp 150.80 | GBp 140.40 | 1.43M |
| 2026-05-28 | GBp 143.60 | +0.70% | GBp 141.60 | GBp 145.80 | GBp 138.60 | 890.07K |