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
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
19/11/2024 160.00p 160.20p 155.00p 158.40p 453782
18/11/2024 160.00p 163.40p 156.80p 158.00p 522401
15/11/2024 156.00p 161.00p 153.40p 160.20p 534969
14/11/2024 157.00p 157.00p 152.00p 156.60p 108633
13/11/2024 153.60p 156.00p 153.00p 154.20p 270649
12/11/2024 154.00p 156.60p 152.60p 154.40p 263940
11/11/2024 152.80p 157.57p 152.40p 155.80p 335260
08/11/2024 152.00p 155.00p 150.60p 153.40p 401710
07/11/2024 152.00p 154.40p 150.40p 152.00p 192379
06/11/2024 152.00p 157.20p 150.60p 152.20p 491158
05/11/2024 148.60p 155.40p 148.60p 153.40p 2804027
04/11/2024 151.80p 152.00p 148.27p 149.80p 143001
01/11/2024 144.00p 149.40p 142.60p 149.40p 743073
31/10/2024 146.20p 151.80p 144.80p 145.00p 325166
30/10/2024 140.80p 149.40p 139.00p 149.20p 1868487
29/10/2024 143.80p 144.00p 140.40p 141.60p 2661925
28/10/2024 143.00p 145.80p 141.60p 143.00p 948984
25/10/2024 151.00p 153.00p 144.17p 144.20p 441614
24/10/2024 155.60p 158.00p 150.40p 154.40p 614105
23/10/2024 153.60p 155.60p 152.00p 154.40p 1129310
22/10/2024 151.80p 157.00p 149.20p 153.20p 371819
21/10/2024 155.80p 156.20p 152.40p 153.00p 350173
18/10/2024 154.00p 155.61p 152.00p 154.60p 868802
17/10/2024 155.80p 155.80p 151.80p 153.60p 672962
16/10/2024 151.00p 155.40p 151.00p 153.80p 313075
15/10/2024 153.80p 157.00p 149.40p 151.60p 201283
14/10/2024 152.40p 156.57p 150.27p 154.60p 428409
11/10/2024 148.60p 151.80p 148.60p 151.80p 290789
10/10/2024 153.00p 154.60p 149.00p 149.80p 521367
09/10/2024 144.00p 150.60p 144.00p 150.60p 365095
08/10/2024 150.60p 150.60p 144.20p 145.20p 453234
07/10/2024 140.00p 147.80p 138.00p 147.00p 817416
04/10/2024 136.40p 141.80p 135.25p 139.20p 1245026
03/10/2024 133.20p 136.00p 132.40p 134.80p 542931
02/10/2024 133.40p 138.40p 132.20p 133.40p 370261
01/10/2024 142.80p 143.40p 134.80p 134.80p 409029
30/09/2024 142.80p 146.20p 139.20p 139.60p 201418
27/09/2024 143.20p 144.00p 139.40p 142.00p 1034868
26/09/2024 142.40p 143.40p 138.20p 140.20p 558455
25/09/2024 148.00p 151.00p 138.60p 140.80p 1381128
24/09/2024 143.80p 146.00p 142.20p 145.00p 373357
23/09/2024 143.60p 145.20p 142.60p 143.20p 1159775
20/09/2024 147.00p 147.00p 143.40p 143.40p 226229
19/09/2024 143.80p 146.20p 143.59p 146.00p 768253
18/09/2024 145.20p 146.60p 143.96p 144.00p 183120
17/09/2024 145.20p 147.00p 145.00p 145.60p 208989
16/09/2024 145.00p 146.80p 143.40p 144.40p 158066
13/09/2024 143.00p 146.40p 143.00p 145.60p 265834
12/09/2024 142.80p 145.00p 141.00p 143.20p 309327
11/09/2024 146.00p 148.60p 141.00p 141.20p 286304
10/09/2024 145.40p 148.60p 145.40p 145.80p 244255
09/09/2024 145.60p 149.40p 145.60p 146.80p 194236
06/09/2024 150.00p 151.00p 146.20p 146.20p 326081
05/09/2024 148.20p 153.80p 148.20p 151.00p 348981
04/09/2024 150.80p 154.20p 147.80p 149.20p 275795
03/09/2024 155.60p 157.00p 152.00p 152.00p 538971
30/08/2024 152.60p 158.60p 152.60p 152.80p 90459
29/08/2024 152.60p 156.00p 152.60p 154.20p 175311
28/08/2024 156.60p 159.80p 152.78p 153.40p 423289
27/08/2024 153.00p 157.00p 151.20p 157.00p 457395
23/08/2024 152.00p 156.80p 151.20p 153.00p 310742
22/08/2024 150.00p 155.00p 148.80p 152.80p 217420
21/08/2024 153.20p 153.60p 147.20p 149.00p 309148
20/08/2024 150.80p 155.20p 148.40p 149.80p 280500
19/08/2024 147.20p 152.00p 147.20p 151.20p 136005
16/08/2024 151.00p 151.00p 148.33p 148.40p 187686
15/08/2024 144.80p 150.20p 144.00p 149.60p 992486
14/08/2024 145.40p 148.00p 141.00p 143.80p 344740
13/08/2024 141.00p 144.80p 138.80p 144.80p 427286
12/08/2024 138.60p 142.60p 137.20p 140.60p 131861
09/08/2024 136.20p 139.80p 133.80p 137.80p 338271
08/08/2024 138.00p 141.60p 133.60p 135.60p 428714
07/08/2024 135.60p 140.80p 134.80p 136.40p 437840
06/08/2024 140.20p 143.00p 135.90p 137.00p 326731
05/08/2024 142.00p 144.60p 127.75p 140.40p 1326719
02/08/2024 144.40p 147.80p 141.00p 142.40p 395339
01/08/2024 147.20p 149.40p 145.60p 145.60p 424049
31/07/2024 148.80p 151.80p 144.40p 147.00p 898371
30/07/2024 146.00p 150.00p 144.04p 148.20p 227384
29/07/2024 147.80p 149.20p 144.08p 145.00p 525353
26/07/2024 145.80p 147.20p 144.00p 146.40p 126904
25/07/2024 148.00p 148.60p 140.20p 144.40p 289366
24/07/2024 145.80p 147.80p 143.20p 145.40p 311472
23/07/2024 145.20p 147.60p 140.20p 143.00p 261919
22/07/2024 152.00p 152.00p 140.00p 142.40p 504869
19/07/2024 147.80p 152.00p 145.00p 148.20p 201764
18/07/2024 147.40p 149.60p 145.00p 148.00p 136579
17/07/2024 148.80p 149.80p 145.60p 148.60p 299721
16/07/2024 148.20p 150.40p 146.20p 148.60p 260224
15/07/2024 146.80p 150.40p 143.80p 150.00p 275031
12/07/2024 147.80p 151.60p 143.40p 146.80p 300800
11/07/2024 142.00p 150.60p 139.60p 150.20p 758967
10/07/2024 141.40p 145.40p 141.20p 142.00p 126395
09/07/2024 144.00p 146.80p 141.20p 141.20p 281853

*Close Price adjusted for both dividends and splits