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
25/05/2021 396.00p 401.01p 384.00p 392.00p 272454
24/05/2021 392.00p 394.00p 379.29p 391.50p 138031
21/05/2021 375.00p 384.50p 374.50p 382.00p 245423
20/05/2021 372.50p 377.00p 363.50p 377.00p 361544
19/05/2021 376.00p 381.50p 366.00p 372.50p 510190
18/05/2021 361.00p 372.26p 353.00p 371.50p 666049
17/05/2021 369.00p 371.50p 359.00p 360.00p 506995
14/05/2021 384.00p 384.50p 350.00p 369.50p 925602
13/05/2021 419.00p 419.00p 378.50p 381.00p 1121940
12/05/2021 416.50p 437.50p 408.50p 432.00p 1816398
11/05/2021 397.00p 415.00p 385.60p 415.00p 452396
10/05/2021 416.00p 421.00p 393.00p 394.00p 243724
07/05/2021 386.50p 411.00p 383.00p 411.00p 154161
06/05/2021 397.00p 407.00p 385.00p 390.00p 155566
05/05/2021 389.50p 406.40p 389.50p 401.00p 340559
04/05/2021 408.00p 434.00p 398.00p 399.50p 354473
30/04/2021 415.50p 421.50p 409.50p 415.00p 208307
29/04/2021 428.50p 435.50p 408.44p 413.50p 193337
28/04/2021 435.00p 435.00p 425.00p 427.50p 395772
27/04/2021 420.00p 432.50p 408.00p 431.50p 336245
26/04/2021 405.00p 416.00p 393.82p 413.00p 149368
23/04/2021 408.00p 411.00p 397.00p 397.50p 109483
22/04/2021 391.50p 403.50p 389.00p 402.50p 396838
21/04/2021 385.00p 394.00p 378.20p 387.50p 138479
20/04/2021 402.50p 405.28p 390.00p 390.00p 335593
19/04/2021 404.50p 410.50p 395.50p 400.00p 226033
16/04/2021 400.00p 404.03p 396.50p 402.00p 468930
15/04/2021 402.50p 403.50p 396.00p 399.50p 163641
14/04/2021 401.00p 407.00p 393.00p 400.00p 285932
13/04/2021 388.00p 406.50p 379.36p 398.00p 365163
12/04/2021 385.50p 396.50p 383.50p 389.50p 202118
09/04/2021 413.50p 414.02p 382.50p 393.00p 716482
08/04/2021 441.50p 446.00p 416.00p 425.00p 263277
07/04/2021 432.50p 445.00p 432.50p 440.00p 282948
06/04/2021 428.00p 453.50p 427.50p 437.50p 907089
01/04/2021 400.00p 421.00p 400.00p 421.00p 468589
31/03/2021 400.50p 413.50p 399.00p 406.00p 304942
30/03/2021 398.00p 410.50p 397.50p 406.00p 672848
29/03/2021 413.00p 413.00p 395.00p 396.50p 170056
26/03/2021 394.50p 400.50p 388.00p 400.50p 196641
25/03/2021 396.00p 396.00p 370.50p 390.00p 251069
24/03/2021 386.50p 391.50p 375.50p 385.50p 213248
23/03/2021 421.50p 421.50p 383.70p 386.50p 599612
22/03/2021 406.00p 416.50p 385.49p 410.00p 518927
19/03/2021 409.50p 425.50p 399.20p 410.50p 1162310
18/03/2021 450.00p 450.00p 415.50p 419.00p 510447
17/03/2021 496.00p 496.00p 440.00p 441.50p 619882
16/03/2021 510.00p 517.00p 487.00p 494.00p 287995
15/03/2021 500.00p 509.00p 496.50p 504.00p 354368
12/03/2021 474.50p 502.00p 474.50p 493.00p 292503
11/03/2021 473.00p 495.00p 471.00p 486.00p 615030
10/03/2021 473.00p 473.00p 458.00p 471.50p 1193456
09/03/2021 460.00p 468.00p 455.50p 464.50p 216746
08/03/2021 426.00p 462.63p 426.00p 461.00p 304532
05/03/2021 454.00p 469.00p 435.00p 440.50p 656409
04/03/2021 471.00p 484.50p 461.00p 465.00p 798109
03/03/2021 445.00p 468.00p 445.00p 467.00p 822039
02/03/2021 428.00p 450.00p 416.64p 450.00p 523214
01/03/2021 403.00p 427.50p 401.00p 423.00p 490959
26/02/2021 383.00p 396.50p 380.50p 396.00p 453642
25/02/2021 394.00p 398.50p 389.50p 392.50p 524748
24/02/2021 394.00p 401.50p 386.50p 397.50p 451302
23/02/2021 363.00p 409.50p 363.00p 399.00p 2205272
22/02/2021 355.00p 364.50p 350.00p 358.00p 439066
19/02/2021 332.00p 354.00p 332.00p 350.00p 1238891
18/02/2021 331.00p 335.00p 329.50p 332.00p 394203
17/02/2021 324.00p 333.50p 311.50p 329.50p 755896
16/02/2021 320.50p 322.00p 310.00p 317.00p 263629
15/02/2021 300.00p 316.00p 300.00p 315.00p 590500
12/02/2021 302.50p 307.50p 288.00p 298.00p 1185932
11/02/2021 315.00p 315.00p 300.50p 302.50p 394012
10/02/2021 331.00p 333.00p 310.50p 312.50p 321589
09/02/2021 340.00p 345.50p 333.00p 333.00p 367241
08/02/2021 350.00p 359.59p 344.50p 344.50p 250262
05/02/2021 348.00p 357.50p 341.79p 355.00p 201736
04/02/2021 353.00p 356.50p 350.00p 355.00p 77127
03/02/2021 346.00p 356.50p 341.00p 351.00p 94255
02/02/2021 340.00p 347.50p 334.00p 343.00p 148442
01/02/2021 332.00p 340.50p 327.00p 333.50p 145242
29/01/2021 345.50p 348.00p 327.00p 329.50p 238365
28/01/2021 343.50p 356.50p 326.13p 346.00p 412851
27/01/2021 351.50p 355.50p 335.50p 339.00p 203931
26/01/2021 341.00p 353.95p 341.00p 347.50p 382213
25/01/2021 378.00p 378.00p 346.00p 353.50p 401487
22/01/2021 386.00p 393.71p 364.50p 372.50p 248544
21/01/2021 389.00p 393.50p 379.00p 386.00p 253045
20/01/2021 375.00p 381.50p 374.00p 381.50p 103829
19/01/2021 372.00p 385.50p 368.00p 371.50p 149577
18/01/2021 375.50p 375.50p 362.00p 370.50p 70831
15/01/2021 361.00p 370.00p 359.50p 366.00p 138925
14/01/2021 368.00p 373.00p 359.79p 364.50p 93034
13/01/2021 359.00p 364.50p 358.50p 361.00p 98853
12/01/2021 355.00p 365.00p 354.50p 361.50p 148444
11/01/2021 370.00p 375.50p 353.50p 355.50p 308135
08/01/2021 360.00p 374.50p 360.00p 371.00p 237026
07/01/2021 375.50p 375.50p 349.00p 360.00p 399220
06/01/2021 375.00p 375.00p 366.50p 370.00p 272009
05/01/2021 369.50p 373.50p 360.00p 370.00p 189789
04/01/2021 385.00p 389.00p 364.50p 367.00p 226549
31/12/2020 379.00p 388.00p 372.50p 372.50p 52958
30/12/2020 386.00p 391.00p 383.50p 386.50p 150312
29/12/2020 366.00p 387.50p 366.00p 387.50p 244111
28/12/2020 362.00p 371.00p 359.50p 363.00p 69258
24/12/2020 362.00p 371.00p 359.50p 363.00p 69258
23/12/2020 354.00p 359.50p 350.00p 359.00p 208215
22/12/2020 353.00p 362.50p 349.50p 354.00p 244293
21/12/2020 348.00p 358.50p 340.45p 354.50p 406813
18/12/2020 367.00p 373.00p 360.00p 366.00p 1408362
17/12/2020 365.50p 367.50p 354.00p 365.50p 207478
16/12/2020 365.50p 379.00p 361.00p 366.50p 151987
15/12/2020 365.50p 369.00p 355.00p 366.00p 207473
14/12/2020 372.50p 389.50p 355.50p 358.50p 320377
11/12/2020 368.00p 373.50p 355.00p 365.00p 191334
10/12/2020 361.00p 373.00p 349.50p 368.00p 290156
09/12/2020 363.50p 374.50p 363.50p 367.00p 173988
08/12/2020 389.50p 392.84p 361.50p 370.00p 343602
07/12/2020 399.50p 409.50p 393.21p 400.00p 378472
04/12/2020 384.00p 418.00p 384.00p 405.00p 610398
03/12/2020 397.00p 398.47p 390.50p 392.00p 150881
02/12/2020 400.00p 406.00p 390.92p 392.50p 656983
01/12/2020 392.50p 400.50p 384.50p 392.50p 227482
30/11/2020 395.50p 403.50p 384.50p 387.50p 416362
27/11/2020 387.50p 400.00p 383.00p 400.00p 331948
26/11/2020 403.00p 409.50p 388.00p 397.00p 232723
25/11/2020 392.50p 408.00p 389.68p 408.00p 312165
24/11/2020 382.00p 399.00p 374.00p 398.00p 602271
23/11/2020 371.00p 386.50p 368.50p 380.00p 483463
20/11/2020 375.00p 379.00p 364.50p 372.50p 367418
19/11/2020 377.00p 380.50p 365.50p 368.00p 90948
18/11/2020 376.00p 383.00p 373.00p 380.00p 412272
17/11/2020 360.50p 386.00p 355.00p 383.00p 358009
16/11/2020 344.00p 366.50p 344.00p 360.00p 650957
13/11/2020 323.50p 353.00p 323.50p 353.00p 224475
12/11/2020 325.00p 332.50p 322.77p 330.00p 1004018
10/11/2020 329.00p 340.00p 307.50p 313.50p 1369162
09/11/2020 258.00p 374.00p 254.50p 343.00p 3422906
06/11/2020 242.00p 274.00p 242.00p 265.00p 370625
05/11/2020 246.00p 248.00p 239.33p 242.50p 80086
04/11/2020 228.00p 241.00p 227.00p 241.00p 159979
03/11/2020 217.00p 230.57p 217.00p 229.50p 138147
02/11/2020 215.00p 217.00p 203.00p 217.00p 126493
30/10/2020 212.00p 215.00p 211.00p 215.00p 243622
29/10/2020 213.50p 214.00p 200.50p 212.00p 303539
28/10/2020 227.00p 229.50p 208.00p 210.00p 389456
27/10/2020 225.50p 231.00p 222.00p 227.50p 278380
26/10/2020 219.50p 227.09p 218.14p 227.00p 252874
23/10/2020 219.00p 225.00p 216.21p 216.50p 643605
22/10/2020 223.00p 224.50p 212.50p 214.00p 196264
21/10/2020 228.00p 230.50p 217.00p 223.00p 70426
20/10/2020 231.00p 239.99p 225.39p 228.00p 134631
19/10/2020 233.50p 238.00p 226.99p 230.00p 146216
16/10/2020 234.00p 239.50p 231.50p 231.50p 82711
15/10/2020 233.50p 238.00p 226.08p 234.50p 143289
14/10/2020 250.50p 253.00p 235.00p 237.00p 83659
13/10/2020 239.00p 251.00p 236.00p 250.00p 119871
12/10/2020 258.00p 259.50p 238.50p 241.00p 139757
09/10/2020 256.00p 262.00p 252.00p 257.00p 568497
08/10/2020 254.50p 259.00p 252.64p 253.50p 674236
07/10/2020 249.00p 257.50p 247.50p 255.00p 445589
06/10/2020 244.50p 252.00p 241.50p 251.00p 147841
05/10/2020 239.50p 250.00p 237.00p 241.50p 56473
02/10/2020 246.00p 248.50p 239.50p 244.00p 174308
01/10/2020 238.50p 252.50p 237.50p 248.00p 192250
30/09/2020 225.00p 250.00p 224.63p 244.00p 100429
29/09/2020 239.50p 242.50p 225.50p 227.00p 226062
28/09/2020 233.50p 241.00p 230.00p 241.00p 174350
25/09/2020 248.00p 248.00p 232.50p 236.50p 42888
24/09/2020 226.00p 245.00p 218.19p 244.00p 276247
23/09/2020 230.00p 240.00p 228.00p 228.00p 215777
22/09/2020 230.00p 232.50p 224.00p 230.00p 141084
21/09/2020 265.50p 265.50p 231.50p 231.50p 352973
18/09/2020 275.00p 278.50p 262.50p 265.50p 839881
17/09/2020 276.50p 282.50p 275.00p 280.00p 52058
16/09/2020 286.50p 287.50p 278.28p 281.50p 65000
15/09/2020 277.00p 287.00p 274.00p 287.00p 68303
14/09/2020 280.00p 285.00p 275.00p 278.50p 144174
11/09/2020 280.00p 288.50p 279.50p 280.00p 98738
10/09/2020 283.00p 288.00p 275.00p 286.00p 63002
09/09/2020 284.00p 285.50p 278.50p 281.00p 134767
08/09/2020 295.00p 297.00p 286.50p 290.00p 137770
07/09/2020 292.00p 297.00p 289.50p 293.50p 148613
04/09/2020 300.00p 300.00p 289.00p 295.00p 226606
03/09/2020 293.50p 299.00p 289.86p 296.00p 248916
02/09/2020 299.00p 300.00p 286.24p 292.00p 125200
01/09/2020 297.50p 310.60p 294.00p 300.00p 297702
28/08/2020 296.00p 306.00p 291.35p 305.00p 99347
27/08/2020 297.50p 301.00p 291.00p 300.00p 115548
26/08/2020 279.50p 297.00p 277.45p 295.00p 264531
25/08/2020 281.50p 291.50p 279.00p 280.00p 53617
24/08/2020 285.50p 303.00p 282.00p 286.00p 218791
21/08/2020 264.00p 295.00p 264.00p 295.00p 132354
20/08/2020 274.00p 275.16p 265.50p 270.00p 98762
19/08/2020 273.50p 276.50p 267.00p 273.50p 93209
18/08/2020 266.00p 278.50p 266.00p 271.00p 153981
17/08/2020 282.00p 283.68p 266.00p 271.00p 148054
14/08/2020 291.50p 298.50p 279.50p 282.00p 114781
13/08/2020 293.50p 304.50p 289.81p 299.50p 202758
12/08/2020 297.00p 301.50p 291.00p 295.00p 127286
11/08/2020 294.00p 306.00p 285.50p 299.50p 418542
10/08/2020 299.00p 301.00p 276.05p 293.00p 331782

*Close Price adjusted for both dividends and splits