On The Beach Group PLC OTB
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 177,60-4,00 (-%2,20)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |