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
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
07/02/2024 144.80p 150.40p 144.80p 147.40p 338212
06/02/2024 148.00p 148.80p 143.80p 148.40p 289753
05/02/2024 146.00p 152.00p 143.80p 144.80p 511127
02/02/2024 149.60p 153.40p 145.40p 149.00p 357618
01/02/2024 150.60p 154.20p 147.20p 147.40p 646376
31/01/2024 150.60p 150.60p 146.20p 149.20p 668686
30/01/2024 150.00p 154.40p 148.80p 149.00p 545173
29/01/2024 157.40p 160.80p 147.20p 151.80p 1415676
26/01/2024 167.00p 173.20p 157.20p 160.40p 1820664
25/01/2024 158.00p 165.27p 156.40p 164.00p 564432
24/01/2024 164.60p 164.80p 160.00p 160.00p 328546
23/01/2024 166.80p 166.80p 162.80p 162.80p 328588
22/01/2024 163.40p 166.80p 163.40p 165.00p 601957
19/01/2024 162.80p 165.80p 162.80p 165.00p 1595690
18/01/2024 161.40p 164.60p 159.53p 164.00p 1002905
17/01/2024 160.00p 163.20p 155.60p 159.20p 475656
16/01/2024 161.20p 163.80p 158.99p 162.40p 560556
15/01/2024 163.60p 166.11p 159.40p 161.00p 658009
12/01/2024 167.80p 167.80p 162.56p 163.00p 571260
11/01/2024 167.00p 171.60p 164.60p 165.20p 1307791
10/01/2024 166.40p 169.00p 164.60p 168.60p 326242
09/01/2024 166.00p 170.20p 166.00p 166.40p 194890
08/01/2024 168.20p 170.00p 165.80p 170.00p 408941
05/01/2024 170.80p 170.80p 165.60p 170.00p 329495
04/01/2024 170.00p 171.00p 169.07p 170.80p 584573
03/01/2024 169.00p 173.00p 166.80p 169.20p 574473
02/01/2024 175.20p 176.80p 167.00p 168.60p 633107
29/12/2023 174.00p 177.80p 171.40p 175.00p 286251
28/12/2023 177.80p 177.80p 172.40p 174.40p 478875
27/12/2023 174.20p 178.00p 173.14p 174.00p 1061297
22/12/2023 172.80p 174.80p 168.40p 172.60p 384727
21/12/2023 176.00p 177.67p 169.20p 172.20p 1315145
20/12/2023 178.00p 181.60p 176.40p 178.00p 483051
19/12/2023 175.80p 180.00p 173.60p 177.00p 399564
18/12/2023 167.40p 176.20p 162.60p 175.20p 757872
15/12/2023 162.60p 169.00p 162.20p 167.60p 811664
14/12/2023 162.00p 168.80p 161.95p 164.00p 954834
13/12/2023 163.00p 164.60p 159.80p 162.80p 1442248
12/12/2023 158.00p 167.00p 155.40p 162.00p 2562584
11/12/2023 161.00p 165.40p 157.20p 158.00p 1669422
08/12/2023 156.20p 161.60p 152.60p 156.80p 1218880
07/12/2023 150.80p 155.60p 144.80p 153.00p 1127086
06/12/2023 140.00p 155.40p 137.00p 149.60p 3516074
05/12/2023 122.00p 142.20p 121.00p 138.40p 6175061
04/12/2023 117.60p 120.40p 114.40p 117.40p 445809
01/12/2023 113.20p 117.80p 112.58p 117.60p 545582
30/11/2023 115.60p 115.60p 110.00p 110.40p 327808
29/11/2023 112.80p 114.60p 111.42p 112.80p 426192
28/11/2023 113.20p 114.85p 110.40p 112.60p 434507
27/11/2023 113.60p 117.20p 111.49p 112.80p 225737
24/11/2023 115.80p 116.51p 112.60p 114.40p 133783
23/11/2023 120.00p 120.00p 115.00p 115.20p 248814
22/11/2023 112.60p 121.20p 112.20p 118.60p 295959
21/11/2023 117.80p 119.80p 114.60p 115.20p 230079
20/11/2023 115.00p 120.80p 115.00p 119.80p 296685
17/11/2023 114.20p 120.00p 113.80p 116.80p 608725
16/11/2023 112.40p 115.50p 112.40p 114.80p 466862
15/11/2023 110.80p 115.60p 109.40p 114.00p 621011
14/11/2023 99.40p 111.80p 99.00p 109.00p 824836
13/11/2023 99.50p 101.40p 97.26p 99.40p 272854
10/11/2023 101.80p 101.80p 96.80p 99.50p 240509
09/11/2023 100.40p 101.80p 99.45p 100.80p 249702
08/11/2023 99.20p 101.41p 99.20p 100.00p 279966
07/11/2023 99.70p 101.60p 97.80p 99.10p 108174
06/11/2023 99.80p 101.60p 98.50p 99.20p 170264
03/11/2023 97.10p 101.60p 97.10p 99.50p 388934
02/11/2023 97.20p 103.03p 97.20p 98.00p 592160
01/11/2023 97.00p 97.60p 94.30p 97.30p 170081
31/10/2023 94.90p 98.50p 94.00p 95.00p 355753
30/10/2023 93.00p 97.60p 92.92p 94.30p 387350
27/10/2023 92.60p 93.83p 91.40p 93.60p 250248
26/10/2023 92.00p 93.80p 90.20p 91.40p 211420
25/10/2023 95.10p 95.24p 90.20p 91.90p 479664
24/10/2023 94.50p 96.90p 93.40p 96.20p 217203
23/10/2023 92.60p 96.00p 90.40p 94.90p 404662
20/10/2023 93.10p 95.00p 91.50p 92.30p 399268
19/10/2023 96.00p 97.50p 93.91p 94.40p 149927
18/10/2023 100.00p 102.60p 95.30p 95.30p 322082
17/10/2023 96.50p 101.80p 94.90p 100.00p 283671
16/10/2023 95.00p 98.00p 95.00p 96.80p 288350
13/10/2023 98.50p 100.40p 93.28p 95.00p 465544

*Close Price adjusted for both dividends and splits