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
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
07/08/2020 278.00p 298.00p 272.50p 295.00p 366022
06/08/2020 287.00p 300.00p 270.00p 278.00p 191774
05/08/2020 277.50p 284.50p 274.50p 282.50p 445923
04/08/2020 268.50p 281.00p 266.13p 277.00p 367284
03/08/2020 277.00p 278.50p 261.26p 266.00p 242512
31/07/2020 277.00p 285.50p 273.00p 279.50p 189103
30/07/2020 285.50p 290.50p 271.00p 275.00p 163952
29/07/2020 281.00p 291.00p 279.98p 287.00p 118043
28/07/2020 273.50p 289.50p 269.00p 286.00p 146648
24/07/2020 291.50p 293.50p 278.00p 285.00p 243019
23/07/2020 301.00p 305.00p 292.00p 294.50p 191190
22/07/2020 307.00p 310.00p 297.00p 301.00p 231068
21/07/2020 285.00p 309.50p 280.97p 306.50p 243459
20/07/2020 279.00p 285.50p 276.00p 280.00p 259371
17/07/2020 278.50p 284.00p 273.50p 277.50p 344319
16/07/2020 266.50p 282.50p 265.00p 275.50p 192144
15/07/2020 259.00p 279.86p 255.00p 269.00p 301996
14/07/2020 268.50p 272.00p 256.50p 257.00p 246627
13/07/2020 266.00p 271.50p 263.50p 269.00p 850094
10/07/2020 263.00p 269.50p 262.00p 264.50p 209280
09/07/2020 264.00p 277.00p 263.00p 266.50p 717826
08/07/2020 272.00p 275.00p 261.00p 264.50p 347391
07/07/2020 272.50p 279.00p 271.77p 274.50p 498062
06/07/2020 284.00p 290.50p 276.50p 276.50p 384115
03/07/2020 283.00p 287.50p 268.00p 282.50p 555480
02/07/2020 290.00p 303.50p 285.08p 286.50p 240244
01/07/2020 295.00p 300.50p 290.60p 297.50p 684808
30/06/2020 291.50p 307.61p 289.00p 294.50p 449064
29/06/2020 295.00p 307.00p 292.99p 302.00p 381602
26/06/2020 294.50p 305.50p 292.00p 292.00p 328592
25/06/2020 294.50p 295.50p 281.73p 292.00p 463906
24/06/2020 306.00p 306.00p 294.50p 298.00p 356673
23/06/2020 295.00p 311.00p 295.00p 306.50p 218325
22/06/2020 298.00p 308.00p 298.00p 299.50p 125688
19/06/2020 287.50p 306.00p 287.50p 306.00p 261313
18/06/2020 289.50p 299.70p 289.23p 295.50p 185405
17/06/2020 290.00p 296.50p 287.00p 293.50p 294535
16/06/2020 289.50p 298.00p 284.50p 288.50p 362899
15/06/2020 262.00p 285.50p 262.00p 283.00p 349011
12/06/2020 277.50p 286.50p 266.50p 273.00p 601605
11/06/2020 299.00p 299.00p 281.00p 287.00p 610657
10/06/2020 294.50p 305.00p 292.50p 300.00p 641983
09/06/2020 306.50p 313.85p 293.10p 304.00p 451046
08/06/2020 324.50p 333.06p 311.50p 312.00p 716958
05/06/2020 313.50p 330.00p 308.50p 330.00p 610708
04/06/2020 308.00p 309.50p 295.00p 307.50p 392290
03/06/2020 305.50p 312.00p 292.50p 308.00p 705771
02/06/2020 307.50p 322.00p 300.00p 300.00p 410314
01/06/2020 278.00p 321.50p 274.63p 303.00p 516552
29/05/2020 323.00p 323.00p 272.50p 278.50p 1289023
28/05/2020 291.00p 316.50p 285.30p 315.00p 828449
27/05/2020 284.50p 296.50p 277.40p 284.00p 1280752
26/05/2020 267.50p 295.00p 266.78p 287.00p 1593371
22/05/2020 265.00p 283.50p 251.00p 258.50p 2658326
21/05/2020 240.00p 262.50p 234.00p 257.50p 150089
20/05/2020 253.00p 254.75p 228.50p 235.50p 192585
19/05/2020 253.00p 266.00p 241.00p 245.00p 397945
18/05/2020 223.00p 263.50p 218.06p 258.00p 451264
15/05/2020 221.00p 233.20p 216.02p 220.00p 344401
14/05/2020 235.50p 237.50p 215.50p 225.00p 786040
13/05/2020 244.00p 249.50p 233.50p 235.50p 2026482
12/05/2020 265.00p 267.50p 243.00p 248.50p 725854
11/05/2020 278.50p 278.50p 246.00p 257.00p 2780642
07/05/2020 270.50p 277.33p 253.84p 275.50p 310498
06/05/2020 261.00p 269.50p 254.11p 265.00p 372815
05/05/2020 259.00p 272.50p 259.00p 270.00p 374515
01/05/2020 270.50p 275.68p 261.00p 266.00p 135436
30/04/2020 293.50p 299.50p 273.50p 278.00p 187873
29/04/2020 276.00p 285.00p 262.00p 284.00p 283939
28/04/2020 278.00p 285.00p 266.00p 271.00p 156701
27/04/2020 258.00p 271.72p 256.50p 271.50p 139967
24/04/2020 262.00p 263.47p 253.50p 256.50p 170933
23/04/2020 268.50p 268.50p 255.00p 261.50p 256521
22/04/2020 273.00p 280.00p 258.00p 266.00p 188260
21/04/2020 265.00p 267.95p 251.50p 255.00p 368237
20/04/2020 273.00p 301.00p 263.50p 264.00p 326252
17/04/2020 270.00p 287.00p 264.00p 280.00p 463861
16/04/2020 245.00p 269.60p 245.00p 264.00p 299192
15/04/2020 257.00p 257.00p 241.02p 248.50p 1031155
14/04/2020 280.00p 280.57p 248.50p 250.50p 2812991
09/04/2020 257.00p 286.50p 251.93p 275.00p 808115
08/04/2020 217.50p 258.00p 212.50p 255.00p 2386895
07/04/2020 186.80p 222.50p 186.80p 200.00p 3092384
06/04/2020 189.20p 199.35p 182.00p 183.80p 170454
03/04/2020 187.80p 192.80p 183.00p 192.80p 412833
02/04/2020 197.80p 203.00p 184.80p 185.00p 132711
01/04/2020 219.50p 219.50p 200.00p 200.00p 637932
31/03/2020 218.80p 230.40p 216.40p 220.00p 777241
30/03/2020 240.20p 248.80p 211.80p 221.00p 614003
27/03/2020 221.80p 236.00p 219.00p 235.00p 499408
26/03/2020 185.70p 234.40p 181.60p 227.40p 790618
25/03/2020 162.00p 184.60p 160.99p 184.60p 472976
24/03/2020 151.00p 168.10p 140.80p 162.40p 538891
23/03/2020 145.50p 157.90p 141.30p 150.00p 534872
20/03/2020 144.10p 174.99p 144.10p 154.60p 534110
19/03/2020 139.30p 140.00p 112.60p 140.00p 1158855
18/03/2020 170.00p 170.09p 134.40p 142.70p 266640
17/03/2020 174.00p 180.50p 124.30p 169.20p 616615
16/03/2020 223.60p 223.60p 153.90p 168.90p 447600
13/03/2020 244.20p 245.82p 214.60p 222.00p 436216
12/03/2020 254.40p 254.40p 230.00p 235.00p 363193
11/03/2020 274.20p 278.23p 258.60p 263.00p 621792
10/03/2020 272.40p 276.82p 260.00p 269.80p 777069
09/03/2020 266.00p 270.80p 253.64p 266.40p 454387
06/03/2020 272.00p 275.20p 260.20p 266.80p 781755
05/03/2020 277.00p 285.53p 245.00p 278.20p 662671
04/03/2020 291.20p 297.58p 274.80p 276.80p 203884
03/03/2020 292.00p 311.20p 292.00p 296.00p 1118314
02/03/2020 324.40p 333.07p 292.60p 295.80p 715683
28/02/2020 323.20p 325.60p 304.40p 323.20p 474857
27/02/2020 331.60p 338.00p 305.25p 331.40p 601362
26/02/2020 365.00p 368.32p 333.41p 339.00p 1028686
25/02/2020 400.80p 402.00p 369.44p 372.20p 456810
24/02/2020 431.80p 431.80p 397.60p 401.80p 463011
21/02/2020 431.80p 433.60p 429.40p 432.00p 60435
20/02/2020 428.60p 435.60p 422.28p 430.40p 167610
19/02/2020 421.00p 426.64p 418.40p 423.20p 90181
18/02/2020 420.00p 433.00p 419.20p 421.20p 141808
17/02/2020 435.80p 435.80p 423.00p 423.80p 64653

*Close Price adjusted for both dividends and splits