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
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
08/07/2024 143.00p 146.80p 141.60p 143.80p 265420
05/07/2024 146.00p 146.00p 140.80p 143.00p 150730
04/07/2024 141.00p 146.00p 139.00p 143.00p 192596
03/07/2024 137.60p 142.20p 135.40p 142.20p 385466
02/07/2024 137.00p 140.69p 135.80p 138.00p 489000
01/07/2024 140.80p 140.80p 137.00p 139.40p 198996
28/06/2024 138.40p 145.60p 137.20p 137.20p 386273
27/06/2024 145.60p 145.60p 138.40p 138.40p 461706
26/06/2024 146.20p 149.40p 142.00p 142.00p 627833
25/06/2024 147.00p 149.60p 143.40p 144.40p 504053
24/06/2024 147.80p 151.20p 146.00p 146.80p 276937
21/06/2024 146.00p 148.80p 144.00p 146.80p 637277
20/06/2024 142.20p 146.20p 139.60p 146.00p 487709
19/06/2024 146.00p 146.00p 142.60p 142.60p 249791
18/06/2024 146.20p 147.80p 145.20p 145.60p 113079
17/06/2024 142.00p 147.80p 142.00p 144.80p 240450
14/06/2024 145.40p 148.20p 143.60p 144.80p 291943
13/06/2024 149.00p 149.20p 145.20p 145.20p 320596
12/06/2024 147.00p 150.00p 140.80p 149.00p 487020
11/06/2024 142.00p 147.02p 140.40p 145.00p 1101059
10/06/2024 143.00p 147.60p 140.80p 143.60p 380137
07/06/2024 143.00p 148.80p 141.81p 143.20p 411559
06/06/2024 146.20p 149.80p 142.40p 144.80p 612936
05/06/2024 145.80p 148.60p 143.20p 144.00p 607597
04/06/2024 143.20p 147.40p 142.00p 144.80p 400001
03/06/2024 142.00p 144.80p 140.00p 144.60p 652968
31/05/2024 140.20p 144.20p 137.80p 140.00p 633529
30/05/2024 140.00p 144.20p 136.20p 140.00p 430880
29/05/2024 140.60p 144.20p 138.40p 138.40p 822042
28/05/2024 139.40p 140.00p 134.20p 137.80p 668427
24/05/2024 133.00p 139.40p 133.00p 139.40p 449514
23/05/2024 138.00p 139.60p 133.80p 136.40p 476948
22/05/2024 139.80p 139.80p 133.60p 137.40p 440732
21/05/2024 141.80p 144.40p 135.00p 136.20p 1090362
20/05/2024 137.40p 144.00p 135.20p 139.40p 899488
17/05/2024 134.40p 138.80p 133.00p 138.20p 1261252
16/05/2024 136.60p 140.20p 131.65p 133.40p 1136400
15/05/2024 143.40p 147.23p 131.20p 136.60p 3149017
14/05/2024 167.60p 169.40p 142.60p 143.40p 4458782
13/05/2024 142.60p 172.40p 142.60p 167.60p 3180668
10/05/2024 143.40p 146.20p 143.17p 145.40p 734769
09/05/2024 145.00p 152.20p 143.20p 144.40p 602584
08/05/2024 145.00p 150.20p 143.40p 146.80p 504635
07/05/2024 147.20p 150.00p 142.40p 146.40p 964588
03/05/2024 144.00p 147.00p 143.00p 145.20p 514074
02/05/2024 145.80p 147.40p 141.20p 144.80p 423264
01/05/2024 144.00p 147.80p 140.60p 144.00p 582837
30/04/2024 148.00p 149.80p 144.00p 144.40p 608022
29/04/2024 146.40p 151.80p 146.40p 149.40p 355022
26/04/2024 148.20p 150.40p 147.80p 149.20p 420158
25/04/2024 148.20p 152.00p 146.40p 147.20p 438112
24/04/2024 157.80p 157.80p 150.00p 150.00p 374965
23/04/2024 152.20p 158.00p 152.20p 155.80p 1143806
22/04/2024 150.00p 156.00p 150.00p 153.00p 460613
19/04/2024 152.20p 153.80p 150.40p 153.40p 217898
18/04/2024 149.00p 155.40p 149.00p 154.40p 212597
17/04/2024 150.20p 154.20p 150.00p 150.60p 175251
16/04/2024 155.60p 155.60p 149.80p 151.20p 410014
15/04/2024 156.00p 161.80p 155.00p 156.20p 269132
12/04/2024 160.80p 162.00p 156.40p 156.80p 427887
11/04/2024 165.60p 165.60p 160.00p 162.40p 278363
10/04/2024 165.00p 169.62p 163.60p 165.60p 330108
09/04/2024 168.00p 173.00p 166.00p 168.00p 342027
08/04/2024 164.40p 173.20p 164.00p 170.60p 492905
05/04/2024 160.00p 165.40p 158.40p 164.60p 304391
04/04/2024 160.00p 163.80p 157.98p 163.80p 242229
03/04/2024 156.00p 159.40p 155.62p 158.60p 171915
02/04/2024 164.40p 166.00p 156.60p 158.20p 292960
28/03/2024 162.00p 165.80p 161.85p 165.20p 235075
27/03/2024 160.40p 167.20p 160.00p 162.80p 572608
26/03/2024 153.20p 161.00p 153.20p 161.00p 402431
25/03/2024 158.80p 158.80p 153.00p 157.40p 210779
22/03/2024 155.00p 158.00p 153.38p 156.80p 271510
21/03/2024 147.20p 155.00p 147.20p 155.00p 447435
20/03/2024 147.00p 147.00p 143.80p 146.60p 172150
19/03/2024 147.00p 147.00p 143.40p 143.80p 241177
18/03/2024 146.00p 147.80p 144.60p 147.00p 227769
15/03/2024 143.60p 146.60p 143.60p 145.20p 404525
14/03/2024 145.60p 147.80p 143.40p 144.40p 261743
13/03/2024 147.60p 149.60p 145.20p 145.20p 207273
12/03/2024 147.40p 149.60p 146.74p 148.60p 180985
11/03/2024 148.80p 148.80p 145.40p 147.00p 168566
08/03/2024 145.40p 148.80p 143.38p 147.00p 417072
07/03/2024 145.00p 149.40p 145.00p 146.20p 193905
06/03/2024 145.00p 149.20p 145.00p 147.20p 226343
05/03/2024 145.20p 147.60p 144.60p 145.00p 177588
04/03/2024 147.80p 150.80p 145.60p 146.80p 436129
01/03/2024 150.20p 153.00p 148.00p 149.20p 263602
29/02/2024 151.20p 154.00p 144.60p 150.00p 3667209
28/02/2024 165.00p 165.00p 152.00p 153.20p 475975
27/02/2024 147.20p 163.44p 147.20p 160.40p 2519697
26/02/2024 146.80p 146.80p 141.20p 141.40p 363845
23/02/2024 144.20p 147.80p 143.00p 145.00p 423015
22/02/2024 140.00p 147.80p 140.00p 147.80p 482653
21/02/2024 139.00p 142.00p 139.00p 141.40p 147946
20/02/2024 142.60p 144.69p 139.00p 140.20p 289211
19/02/2024 143.00p 145.00p 137.80p 144.00p 523059
16/02/2024 142.00p 143.60p 139.00p 139.80p 347622
15/02/2024 144.00p 144.80p 140.20p 143.40p 416467
14/02/2024 145.00p 145.80p 143.00p 143.00p 206844
13/02/2024 145.80p 147.00p 142.20p 144.60p 340773
12/02/2024 144.80p 148.00p 144.80p 146.60p 175210
09/02/2024 146.00p 148.20p 145.00p 145.40p 331256
08/02/2024 145.60p 149.80p 145.60p 146.60p 206310

*Close Price adjusted for both dividends and splits