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
09/03/2022 223.50p 237.28p 222.52p 231.00p 635980
08/03/2022 208.00p 226.00p 202.50p 217.50p 716832
07/03/2022 227.00p 227.00p 198.00p 208.50p 750936
04/03/2022 230.50p 233.00p 217.93p 220.00p 509577
03/03/2022 268.50p 268.50p 227.92p 228.50p 547650
02/03/2022 270.50p 273.50p 260.00p 260.00p 273291
01/03/2022 288.50p 288.89p 264.00p 268.00p 712909
28/02/2022 266.00p 285.00p 263.00p 285.00p 451392
25/02/2022 261.50p 281.00p 255.75p 275.50p 767782
24/02/2022 256.50p 262.00p 248.00p 255.00p 660097
23/02/2022 275.00p 283.50p 270.50p 270.50p 238984
22/02/2022 264.50p 278.00p 255.00p 274.00p 311983
21/02/2022 286.00p 286.00p 269.50p 272.50p 226728
18/02/2022 282.50p 290.00p 278.50p 279.00p 212683
17/02/2022 298.00p 299.00p 285.18p 286.00p 283735
16/02/2022 302.00p 304.20p 294.00p 299.00p 188937
15/02/2022 284.50p 300.00p 282.00p 297.50p 253386
14/02/2022 309.00p 309.00p 281.15p 288.50p 467782
11/02/2022 311.50p 314.50p 299.50p 299.50p 218578
10/02/2022 305.50p 316.00p 300.00p 312.00p 393008
09/02/2022 287.00p 304.50p 279.50p 304.50p 433950
08/02/2022 280.50p 286.50p 274.00p 282.00p 432756
07/02/2022 287.50p 289.01p 275.33p 278.50p 300425
04/02/2022 287.00p 291.50p 282.00p 285.00p 325850
03/02/2022 299.50p 299.50p 285.00p 286.50p 170567
02/02/2022 304.50p 309.00p 292.00p 292.00p 310533
01/02/2022 298.00p 304.00p 290.76p 300.50p 334738
31/01/2022 289.50p 294.50p 284.00p 289.00p 217839
28/01/2022 298.00p 304.50p 285.50p 289.50p 512183
27/01/2022 309.00p 316.00p 299.50p 303.50p 618224
26/01/2022 287.50p 307.00p 282.50p 305.00p 536464
25/01/2022 270.50p 285.00p 270.50p 283.00p 391327
24/01/2022 283.00p 291.00p 271.62p 273.00p 610100
21/01/2022 294.50p 294.80p 283.50p 288.50p 312463
20/01/2022 290.00p 304.00p 290.00p 296.00p 487762
19/01/2022 290.50p 291.50p 278.30p 288.50p 303489
18/01/2022 298.00p 298.00p 282.55p 285.50p 202909
17/01/2022 296.50p 301.50p 289.00p 292.50p 316625
14/01/2022 303.50p 309.31p 295.00p 297.00p 337030
13/01/2022 288.00p 300.50p 288.00p 295.50p 226970
12/01/2022 291.50p 299.32p 285.71p 293.00p 409155
10/01/2022 292.00p 314.77p 291.62p 297.00p 696165
07/01/2022 286.00p 297.00p 286.00p 293.50p 300238
06/01/2022 294.50p 307.50p 289.50p 290.00p 1380647
05/01/2022 300.00p 310.50p 291.50p 300.50p 531058
04/01/2022 282.00p 300.50p 282.00p 296.50p 667835
31/12/2021 279.00p 288.50p 276.00p 285.00p 71383
30/12/2021 274.00p 277.50p 269.32p 275.50p 177713
29/12/2021 266.00p 277.63p 266.00p 274.50p 433427
24/12/2021 260.00p 272.00p 258.00p 270.50p 127181
23/12/2021 261.50p 270.50p 258.00p 260.00p 500658
22/12/2021 237.50p 261.00p 237.50p 255.00p 508144
21/12/2021 226.00p 245.00p 226.00p 245.00p 184100
20/12/2021 225.00p 237.50p 222.00p 231.50p 176610
17/12/2021 216.00p 231.50p 216.00p 231.50p 253934
16/12/2021 212.50p 224.50p 212.50p 220.00p 446063
15/12/2021 219.50p 221.50p 214.00p 216.50p 444588
14/12/2021 220.00p 224.50p 213.50p 220.50p 514561
13/12/2021 225.50p 231.29p 220.50p 221.00p 415050
10/12/2021 224.50p 238.50p 224.50p 226.50p 733059
09/12/2021 236.50p 242.00p 224.75p 228.50p 1247447
08/12/2021 236.00p 245.50p 232.50p 243.50p 644400
07/12/2021 230.50p 237.50p 225.00p 237.50p 776302
06/12/2021 211.00p 228.00p 207.50p 228.00p 519303
03/12/2021 211.50p 215.50p 206.00p 209.00p 311945
02/12/2021 210.50p 218.00p 208.00p 210.00p 544811
01/12/2021 198.80p 217.50p 198.80p 217.00p 1382435
30/11/2021 210.00p 210.00p 198.40p 203.50p 862155
29/11/2021 213.00p 220.00p 208.00p 209.50p 557077
26/11/2021 224.50p 224.93p 207.50p 208.00p 663031
25/11/2021 229.50p 239.00p 226.50p 233.50p 684210
24/11/2021 239.50p 239.50p 227.00p 233.00p 300608
23/11/2021 247.00p 247.00p 235.00p 235.00p 202094
22/11/2021 240.50p 247.00p 237.00p 242.00p 423960
19/11/2021 242.00p 242.00p 227.50p 238.00p 484988
18/11/2021 245.00p 248.00p 235.00p 237.50p 612397
17/11/2021 255.50p 261.00p 245.00p 245.00p 824503
16/11/2021 285.50p 285.50p 257.50p 257.50p 1653890
15/11/2021 277.00p 286.00p 277.00p 281.00p 621998
12/11/2021 280.00p 284.50p 273.50p 281.00p 942980
11/11/2021 280.50p 286.50p 279.00p 281.00p 760883
10/11/2021 281.00p 290.00p 277.50p 280.00p 2768135
09/11/2021 311.50p 311.50p 274.50p 278.50p 1748581
08/11/2021 310.00p 311.00p 300.41p 305.00p 328065
05/11/2021 298.00p 310.00p 290.32p 307.00p 2015227
04/11/2021 298.50p 298.50p 290.00p 292.50p 222446
03/11/2021 302.00p 302.00p 290.50p 297.00p 244902
02/11/2021 300.50p 303.00p 293.96p 297.00p 342668
01/11/2021 293.50p 311.00p 293.50p 300.00p 253074
29/10/2021 309.50p 313.00p 298.00p 298.50p 221136
28/10/2021 302.50p 308.40p 294.50p 303.50p 784735
27/10/2021 332.00p 336.00p 305.00p 305.00p 322454
26/10/2021 336.00p 355.00p 336.00p 337.50p 200614
25/10/2021 325.50p 336.41p 325.50p 332.50p 88759
22/10/2021 332.50p 341.25p 320.00p 330.50p 197993
21/10/2021 347.50p 353.50p 336.50p 338.50p 276213
20/10/2021 373.50p 376.00p 347.50p 351.00p 216437
19/10/2021 375.50p 385.00p 372.50p 378.00p 209903
18/10/2021 364.00p 383.00p 358.50p 378.50p 133520
15/10/2021 367.50p 369.51p 360.00p 363.50p 120241
14/10/2021 366.50p 374.00p 363.50p 365.50p 68095
13/10/2021 357.50p 369.50p 357.50p 364.00p 108384
12/10/2021 380.00p 381.50p 358.00p 358.00p 353630
11/10/2021 400.50p 400.50p 377.50p 383.00p 250254
08/10/2021 370.00p 398.00p 369.00p 393.50p 249587
07/10/2021 353.50p 371.50p 351.00p 367.50p 156877
06/10/2021 378.50p 383.50p 356.00p 356.00p 193415
05/10/2021 388.00p 399.65p 383.50p 383.50p 701486
04/10/2021 402.00p 402.00p 379.27p 391.00p 222002
01/10/2021 381.00p 396.50p 368.00p 392.00p 265619
30/09/2021 382.50p 390.00p 380.50p 383.00p 229918
29/09/2021 393.50p 393.50p 378.10p 381.00p 104328
28/09/2021 396.50p 397.00p 380.01p 384.00p 245043
27/09/2021 379.50p 391.00p 372.61p 388.00p 293367
24/09/2021 373.50p 376.50p 363.50p 372.00p 185546
23/09/2021 365.00p 376.50p 356.96p 365.50p 176523
22/09/2021 377.50p 378.00p 360.50p 368.50p 170563
21/09/2021 370.00p 382.00p 359.50p 369.00p 228963
20/09/2021 360.50p 369.50p 344.50p 365.50p 295381
17/09/2021 329.50p 367.50p 324.50p 350.00p 638155
16/09/2021 303.50p 324.00p 303.50p 322.50p 236420
15/09/2021 323.50p 327.50p 308.50p 310.00p 262649
14/09/2021 357.50p 362.50p 326.50p 326.50p 284766
13/09/2021 345.00p 358.00p 341.50p 358.00p 118067
10/09/2021 334.00p 347.50p 334.00p 346.00p 118862
09/09/2021 335.50p 345.00p 333.88p 341.00p 134964
08/09/2021 342.00p 353.50p 336.50p 338.50p 201021
07/09/2021 363.00p 363.00p 347.00p 347.00p 159149
06/09/2021 360.00p 360.00p 350.00p 353.00p 162053
03/09/2021 359.50p 363.50p 351.00p 354.00p 117404
02/09/2021 365.00p 365.00p 353.00p 361.00p 161943
01/09/2021 351.50p 366.00p 350.00p 357.50p 91270
31/08/2021 361.00p 367.50p 349.50p 352.50p 235527
27/08/2021 358.00p 365.50p 353.00p 365.50p 93341
26/08/2021 374.00p 379.00p 354.00p 360.00p 251625
25/08/2021 370.00p 380.86p 363.50p 379.00p 192133
24/08/2021 343.50p 368.50p 343.50p 368.50p 203300
23/08/2021 342.50p 352.00p 337.50p 347.00p 121199
20/08/2021 353.00p 359.00p 340.00p 340.50p 124336
19/08/2021 346.50p 361.50p 337.50p 355.00p 624501
18/08/2021 346.50p 351.16p 332.00p 350.00p 171265
17/08/2021 351.00p 351.76p 335.24p 342.00p 180444
16/08/2021 363.50p 367.00p 349.50p 349.50p 149810
13/08/2021 366.00p 369.50p 359.26p 363.50p 200203
12/08/2021 365.00p 376.50p 359.50p 367.50p 151383
11/08/2021 362.50p 371.57p 361.50p 365.50p 336718
10/08/2021 365.00p 370.00p 354.40p 361.50p 377237
09/08/2021 356.50p 365.00p 348.32p 365.00p 359577
06/08/2021 348.00p 360.50p 343.78p 360.00p 225305
05/08/2021 339.00p 350.00p 331.06p 350.00p 309943
04/08/2021 330.00p 337.50p 322.50p 336.50p 213361
03/08/2021 328.00p 334.00p 324.00p 327.00p 206977
02/08/2021 333.00p 339.00p 327.00p 329.00p 237541
30/07/2021 330.50p 334.59p 318.00p 325.00p 301536
29/07/2021 338.50p 339.16p 328.00p 332.00p 267633
28/07/2021 318.50p 341.00p 318.50p 330.00p 507600
27/07/2021 314.50p 328.50p 310.50p 325.00p 464023
26/07/2021 292.00p 313.50p 290.00p 312.50p 346987
23/07/2021 302.00p 308.50p 291.50p 295.00p 268332
22/07/2021 296.00p 316.50p 293.50p 303.50p 404902
21/07/2021 288.50p 302.40p 286.05p 295.00p 730272
20/07/2021 284.00p 292.54p 278.50p 280.00p 459507
19/07/2021 291.50p 291.50p 280.00p 283.50p 546666
16/07/2021 285.00p 299.00p 284.00p 291.00p 608955
15/07/2021 288.00p 290.00p 269.00p 285.00p 1110115
14/07/2021 300.00p 302.00p 282.50p 284.00p 578636
13/07/2021 310.00p 310.50p 293.00p 299.00p 681779
12/07/2021 321.50p 327.47p 307.00p 307.00p 994798
09/07/2021 315.00p 326.80p 313.00p 315.00p 1088735
08/07/2021 323.00p 330.00p 302.50p 313.00p 939837
07/07/2021 338.00p 344.00p 312.50p 316.50p 1652266
06/07/2021 345.50p 348.00p 335.50p 347.50p 533984
05/07/2021 330.00p 340.00p 322.00p 337.00p 532866
02/07/2021 328.50p 332.00p 323.50p 326.00p 288097
01/07/2021 328.00p 330.00p 321.50p 326.50p 267540
30/06/2021 331.50p 331.71p 319.00p 320.00p 379056
29/06/2021 345.00p 345.00p 325.00p 325.00p 632438
28/06/2021 348.50p 350.50p 334.50p 339.00p 334783
25/06/2021 356.00p 356.00p 344.00p 346.50p 392917
24/06/2021 357.50p 366.00p 341.50p 349.00p 567946
23/06/2021 350.50p 359.00p 347.00p 355.00p 1675852
22/06/2021 356.00p 359.00p 350.00p 350.00p 531045
21/06/2021 343.50p 358.00p 339.00p 353.50p 222452
18/06/2021 357.00p 357.00p 342.50p 347.00p 736118
17/06/2021 341.50p 362.00p 341.50p 350.00p 374603
16/06/2021 348.50p 357.00p 341.00p 345.00p 701406
15/06/2021 365.00p 366.00p 342.95p 348.50p 1138781
14/06/2021 376.50p 379.50p 358.00p 359.00p 304429
11/06/2021 378.50p 385.48p 370.61p 374.00p 174066
10/06/2021 367.00p 379.00p 367.00p 379.00p 223163
09/06/2021 376.50p 385.35p 370.50p 374.00p 404550
08/06/2021 392.50p 405.19p 384.00p 384.00p 312070
07/06/2021 416.50p 420.00p 394.84p 404.50p 308174
04/06/2021 425.00p 429.00p 411.00p 418.00p 241196
03/06/2021 433.50p 433.50p 421.00p 428.00p 743584
02/06/2021 428.50p 428.50p 415.08p 427.50p 107819
01/06/2021 414.50p 421.50p 401.00p 421.50p 135158
28/05/2021 407.00p 423.50p 404.50p 408.00p 337779
27/05/2021 408.50p 419.50p 404.93p 419.50p 321744
26/05/2021 398.50p 411.50p 393.00p 411.50p 234815

*Close Price adjusted for both dividends and splits