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
23/12/2022 152.60p 155.80p 147.40p 148.00p 318532
22/12/2022 152.00p 157.00p 151.40p 152.60p 590021
21/12/2022 148.80p 156.20p 145.80p 151.00p 504682
20/12/2022 144.40p 149.80p 143.00p 148.00p 521702
19/12/2022 148.60p 152.00p 143.00p 145.00p 675395
16/12/2022 146.00p 149.60p 141.60p 146.80p 1297421
15/12/2022 136.00p 148.60p 133.60p 145.20p 882972
14/12/2022 142.00p 142.00p 134.40p 135.20p 897643
13/12/2022 132.80p 145.60p 132.28p 141.20p 1024404
12/12/2022 136.00p 141.20p 130.10p 134.60p 764634
09/12/2022 118.00p 139.00p 118.00p 137.80p 1739697
08/12/2022 125.60p 125.60p 105.80p 119.00p 2767464
07/12/2022 127.00p 127.00p 123.20p 125.00p 782191
06/12/2022 127.40p 128.66p 124.60p 125.80p 896178
05/12/2022 126.00p 130.40p 122.80p 129.40p 1315439
02/12/2022 123.40p 126.00p 120.80p 125.80p 977081
01/12/2022 118.40p 128.84p 117.75p 124.60p 1748076
30/11/2022 115.40p 119.60p 115.00p 116.80p 9884627
29/11/2022 114.00p 119.23p 113.60p 117.80p 654623
28/11/2022 112.60p 115.83p 111.80p 115.20p 566058
25/11/2022 109.00p 116.00p 108.60p 114.80p 762259
24/11/2022 100.40p 111.79p 100.40p 110.00p 887164
23/11/2022 99.20p 103.00p 97.90p 102.80p 560732
22/11/2022 105.00p 105.00p 99.30p 100.40p 724183
21/11/2022 105.40p 105.40p 99.60p 102.80p 784920
18/11/2022 106.60p 107.80p 105.40p 105.40p 241244
17/11/2022 109.20p 110.00p 103.20p 107.20p 996957
16/11/2022 119.20p 120.60p 109.60p 110.00p 953749
15/11/2022 119.00p 121.20p 116.20p 120.40p 552944
14/11/2022 119.40p 121.00p 114.20p 120.00p 628208
11/11/2022 108.00p 121.00p 108.00p 117.80p 972823
10/11/2022 105.60p 110.03p 100.80p 107.40p 1009164
09/11/2022 108.00p 109.84p 103.40p 105.20p 332948
08/11/2022 105.80p 109.00p 104.94p 109.00p 620386
07/11/2022 108.00p 111.60p 105.20p 107.00p 1202697
04/11/2022 107.00p 110.00p 106.31p 107.80p 570327
03/11/2022 107.20p 109.00p 102.82p 107.60p 487144
02/11/2022 108.00p 109.06p 103.00p 105.40p 492319
01/11/2022 105.60p 111.80p 103.00p 110.40p 759677
31/10/2022 102.00p 104.60p 99.80p 103.40p 492055
28/10/2022 100.40p 103.80p 99.60p 102.20p 622007
27/10/2022 104.00p 105.40p 99.30p 103.00p 1070268
26/10/2022 93.20p 105.41p 92.80p 103.80p 1504939
25/10/2022 94.80p 98.72p 88.80p 95.30p 4191177
24/10/2022 98.50p 99.60p 92.50p 92.50p 3479584
21/10/2022 103.00p 103.60p 98.00p 98.10p 1987981
20/10/2022 107.00p 107.00p 102.70p 103.00p 992285
19/10/2022 112.40p 114.20p 106.60p 108.60p 479232
18/10/2022 114.60p 115.80p 110.20p 113.00p 762424
17/10/2022 104.60p 113.80p 104.07p 112.60p 2002113
14/10/2022 106.80p 110.60p 105.40p 107.00p 682838
13/10/2022 104.60p 111.37p 103.72p 105.80p 975067
12/10/2022 104.60p 106.60p 101.20p 105.60p 542912
11/10/2022 105.40p 107.74p 103.20p 106.00p 392342
10/10/2022 109.60p 112.60p 104.25p 106.00p 520900
07/10/2022 110.60p 113.40p 108.60p 110.00p 469598
06/10/2022 107.60p 111.61p 106.03p 110.60p 468577
05/10/2022 112.80p 113.27p 104.20p 106.60p 602563
04/10/2022 106.40p 114.40p 102.40p 114.00p 935853
03/10/2022 99.40p 104.20p 98.70p 103.60p 797856
30/09/2022 98.70p 103.24p 97.37p 100.80p 1384884
29/09/2022 104.00p 104.00p 98.33p 98.80p 1416329
28/09/2022 110.00p 110.00p 98.20p 106.00p 1482272
27/09/2022 112.80p 114.72p 105.60p 107.20p 1115120
26/09/2022 124.20p 126.80p 112.80p 112.80p 1512457
23/09/2022 127.40p 129.23p 125.00p 126.60p 716669
22/09/2022 130.00p 132.40p 127.94p 130.00p 559956
21/09/2022 132.60p 135.04p 129.40p 131.60p 555311
20/09/2022 140.00p 143.20p 133.40p 136.00p 633324
16/09/2022 136.00p 142.00p 134.97p 140.40p 639922
15/09/2022 135.20p 143.20p 132.40p 139.20p 1216568
14/09/2022 129.00p 136.40p 125.85p 136.00p 783141
13/09/2022 137.00p 139.45p 127.40p 128.20p 998401
12/09/2022 126.40p 136.31p 124.20p 135.00p 1559177
09/09/2022 118.00p 124.20p 118.00p 124.20p 929496
08/09/2022 116.00p 117.01p 112.20p 116.20p 446713
07/09/2022 117.00p 117.00p 112.80p 115.00p 909915
06/09/2022 121.00p 122.00p 113.60p 114.80p 828523
05/09/2022 118.80p 122.03p 116.60p 118.40p 600743
02/09/2022 124.40p 127.42p 118.80p 121.20p 1100999
01/09/2022 124.80p 127.80p 123.20p 127.80p 972527
31/08/2022 125.60p 128.33p 123.60p 128.00p 983740
30/08/2022 117.80p 123.80p 117.60p 123.40p 985621
26/08/2022 126.40p 128.80p 118.58p 120.40p 797534
25/08/2022 127.20p 129.60p 124.60p 127.00p 915602
24/08/2022 124.80p 126.80p 121.60p 125.00p 1160260
23/08/2022 118.20p 131.20p 116.61p 126.40p 1292168
22/08/2022 122.20p 122.20p 112.18p 114.80p 1105628
19/08/2022 132.00p 132.00p 122.20p 122.20p 979693
18/08/2022 129.00p 131.95p 127.44p 130.00p 1003690
17/08/2022 133.80p 134.26p 127.00p 128.60p 2216571
16/08/2022 122.80p 134.60p 122.32p 134.00p 1903479
15/08/2022 122.40p 124.00p 118.60p 122.40p 1329583
12/08/2022 115.80p 123.40p 113.20p 120.00p 5552954
11/08/2022 113.00p 115.80p 111.50p 113.40p 671657
10/08/2022 110.40p 114.80p 105.28p 113.60p 1194908
09/08/2022 113.00p 113.40p 107.12p 107.80p 1048851
08/08/2022 113.20p 115.40p 111.00p 113.00p 925150
05/08/2022 114.80p 115.40p 112.40p 113.20p 655299
04/08/2022 108.00p 113.46p 107.00p 112.00p 1153451
03/08/2022 100.00p 107.00p 100.00p 107.00p 4075573
02/08/2022 106.00p 107.62p 101.60p 101.60p 787673
01/08/2022 111.00p 113.00p 106.20p 107.80p 1323316
29/07/2022 109.80p 113.40p 108.77p 111.00p 905759
28/07/2022 114.00p 116.00p 110.00p 111.20p 734496
27/07/2022 109.80p 116.00p 108.60p 115.60p 1472512
26/07/2022 115.40p 115.80p 109.00p 110.60p 1379680
25/07/2022 124.00p 124.00p 114.64p 115.40p 1139907
22/07/2022 123.00p 125.00p 122.00p 123.20p 1043651
21/07/2022 124.00p 124.00p 119.78p 122.00p 2253440
20/07/2022 124.20p 125.00p 122.00p 123.40p 1059663
19/07/2022 125.00p 125.00p 122.60p 123.60p 1270690
18/07/2022 124.60p 126.80p 120.60p 124.00p 1333737
15/07/2022 116.60p 121.19p 116.60p 121.00p 1082718
14/07/2022 119.00p 122.40p 117.00p 119.80p 744295
13/07/2022 121.00p 125.00p 118.00p 121.60p 578130
12/07/2022 124.40p 125.00p 118.40p 123.60p 1604085
11/07/2022 124.00p 126.00p 123.00p 125.00p 1191944
08/07/2022 125.00p 127.20p 123.80p 126.00p 4904891
07/07/2022 128.00p 129.80p 122.80p 124.80p 2882820
06/07/2022 128.60p 134.40p 126.60p 128.00p 1222813
05/07/2022 133.40p 138.00p 128.40p 128.80p 360924
04/07/2022 139.20p 140.20p 135.40p 135.60p 309131
01/07/2022 141.80p 145.00p 138.16p 140.00p 831916
30/06/2022 147.20p 149.80p 140.40p 142.40p 741733
29/06/2022 158.00p 158.00p 149.00p 149.80p 832120
28/06/2022 160.00p 165.40p 156.40p 157.80p 599252
27/06/2022 172.60p 173.00p 161.60p 162.60p 286499
24/06/2022 163.00p 169.00p 162.00p 168.20p 858616
23/06/2022 157.80p 162.00p 154.40p 161.00p 2911959
22/06/2022 158.40p 161.00p 156.00p 159.60p 372095
21/06/2022 170.00p 172.60p 159.22p 161.00p 1388919
20/06/2022 163.00p 170.00p 161.80p 169.20p 1461592
17/06/2022 160.00p 165.40p 158.80p 163.00p 3041766
16/06/2022 171.40p 173.00p 161.80p 162.80p 405181
15/06/2022 172.40p 175.20p 170.00p 170.00p 626926
14/06/2022 175.00p 180.60p 169.20p 170.40p 683999
13/06/2022 190.00p 190.72p 169.60p 173.20p 1351264
10/06/2022 197.00p 198.80p 187.00p 187.80p 612497
09/06/2022 202.00p 202.00p 196.00p 199.00p 256487
08/06/2022 201.00p 203.59p 197.00p 197.60p 165336
07/06/2022 200.00p 202.00p 195.40p 198.20p 259357
06/06/2022 198.00p 210.00p 198.00p 200.50p 475623
01/06/2022 198.20p 207.00p 196.80p 196.80p 352625
31/05/2022 207.50p 208.61p 199.20p 202.50p 425466
30/05/2022 223.00p 225.50p 208.00p 208.00p 426640
27/05/2022 221.00p 223.96p 215.40p 218.00p 524580
26/05/2022 202.50p 218.00p 202.50p 215.50p 386366
25/05/2022 207.00p 216.00p 199.66p 205.00p 796963
24/05/2022 247.00p 251.95p 194.40p 208.50p 3126580
23/05/2022 237.00p 241.50p 232.00p 240.50p 277141
20/05/2022 224.00p 235.43p 224.00p 233.50p 198075
19/05/2022 225.00p 227.00p 219.00p 225.00p 450058
18/05/2022 220.50p 231.00p 217.00p 228.50p 339740
17/05/2022 222.50p 222.50p 216.00p 220.00p 201369
16/05/2022 216.00p 219.70p 215.00p 219.00p 81279
13/05/2022 216.00p 221.00p 214.00p 217.50p 131256
12/05/2022 219.00p 220.00p 208.50p 214.50p 195704
11/05/2022 211.00p 224.00p 211.00p 218.50p 315054
10/05/2022 204.00p 215.50p 203.83p 210.50p 304388
09/05/2022 218.00p 221.00p 207.50p 208.00p 318677
06/05/2022 223.00p 225.50p 211.50p 219.00p 363399
05/05/2022 224.50p 229.00p 222.00p 224.50p 431621
04/05/2022 219.00p 225.00p 217.50p 221.00p 177634
03/05/2022 230.50p 231.00p 216.17p 218.00p 442424
29/04/2022 226.50p 230.00p 225.20p 230.00p 215033
28/04/2022 221.00p 225.50p 218.00p 222.00p 202387
27/04/2022 225.00p 228.50p 218.00p 218.50p 339896
26/04/2022 226.00p 231.00p 223.42p 225.50p 317362
25/04/2022 224.50p 230.00p 224.50p 226.50p 245994
22/04/2022 231.00p 236.00p 228.50p 230.00p 157396
21/04/2022 235.00p 240.50p 229.00p 236.50p 359694
20/04/2022 232.50p 233.50p 226.50p 230.50p 173102
19/04/2022 229.00p 236.50p 227.00p 229.50p 171738
14/04/2022 229.50p 236.00p 220.00p 234.50p 470006
13/04/2022 230.00p 230.00p 214.64p 223.00p 258076
12/04/2022 222.00p 228.50p 220.00p 223.50p 291391
11/04/2022 228.50p 230.20p 220.33p 225.00p 217416
08/04/2022 221.50p 228.50p 219.00p 227.50p 350949
07/04/2022 224.00p 227.50p 216.00p 219.00p 851058
06/04/2022 228.00p 230.50p 215.80p 220.00p 569332
05/04/2022 231.50p 235.00p 224.00p 227.00p 454408
04/04/2022 234.00p 238.00p 228.50p 231.00p 358270
01/04/2022 233.00p 236.00p 228.54p 230.00p 290223
31/03/2022 234.00p 241.00p 234.00p 234.50p 216261
30/03/2022 251.50p 251.50p 237.00p 239.00p 4179137
29/03/2022 237.00p 247.50p 237.00p 247.50p 522267
28/03/2022 242.50p 243.26p 235.50p 237.00p 666407
25/03/2022 241.00p 247.00p 239.00p 240.00p 205379
24/03/2022 240.00p 243.50p 236.83p 243.50p 464509
23/03/2022 241.00p 249.25p 238.14p 239.00p 296641
22/03/2022 248.00p 250.00p 242.00p 250.00p 114557
21/03/2022 251.50p 252.50p 238.00p 241.50p 346810
18/03/2022 255.50p 255.50p 239.50p 246.00p 413949
17/03/2022 255.00p 255.00p 243.50p 250.00p 379125
16/03/2022 246.00p 257.88p 244.50p 249.00p 323897
15/03/2022 239.00p 243.00p 230.00p 240.00p 290731
14/03/2022 238.50p 246.00p 235.00p 239.50p 319323
11/03/2022 228.50p 240.00p 227.50p 233.50p 327564
10/03/2022 231.50p 233.53p 221.00p 226.00p 488241

*Close Price adjusted for both dividends and splits