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
14/02/2020 422.00p 429.02p 422.00p 427.00p 136070
13/02/2020 426.00p 430.00p 423.00p 423.00p 123841
12/02/2020 431.80p 438.20p 425.00p 426.80p 100662
11/02/2020 424.60p 428.20p 417.40p 426.40p 90630
10/02/2020 436.00p 441.74p 416.00p 419.00p 342547
07/02/2020 442.20p 442.20p 426.20p 433.60p 930200
06/02/2020 401.80p 436.00p 397.20p 432.00p 355577
05/02/2020 400.20p 414.80p 396.58p 405.00p 119020
04/02/2020 397.00p 400.42p 386.20p 395.80p 88395
03/02/2020 385.80p 398.00p 383.00p 392.80p 188521
31/01/2020 402.00p 409.91p 387.00p 389.80p 205075
30/01/2020 400.00p 400.00p 387.36p 396.80p 80743
29/01/2020 397.00p 402.00p 387.68p 400.00p 477748
28/01/2020 395.80p 399.40p 388.60p 390.20p 205965
27/01/2020 411.60p 412.80p 388.40p 394.60p 170646
24/01/2020 401.20p 409.00p 395.40p 400.40p 544564
23/01/2020 413.40p 418.77p 396.80p 399.40p 272074
22/01/2020 412.00p 420.00p 407.62p 413.60p 67197
21/01/2020 435.00p 436.00p 415.00p 415.00p 47970
20/01/2020 436.60p 445.80p 423.00p 426.00p 126180
17/01/2020 453.60p 455.00p 436.80p 437.00p 112270
16/01/2020 461.00p 461.00p 454.20p 455.80p 326991
15/01/2020 461.00p 461.00p 450.40p 457.00p 80805
14/01/2020 464.00p 466.40p 446.80p 450.20p 632919
13/01/2020 461.00p 470.60p 456.35p 464.00p 463887
10/01/2020 472.40p 472.40p 457.00p 461.00p 108667
09/01/2020 480.00p 480.00p 459.29p 461.00p 564735
08/01/2020 493.20p 493.20p 468.20p 468.40p 56588
07/01/2020 486.60p 486.60p 472.96p 481.80p 44714
06/01/2020 494.20p 499.80p 473.80p 478.00p 501304
03/01/2020 499.00p 500.00p 485.00p 490.00p 32341
02/01/2020 498.60p 498.60p 485.00p 489.20p 31995
31/12/2019 498.60p 499.40p 486.20p 487.40p 36852
30/12/2019 495.80p 495.80p 485.00p 492.60p 151524
27/12/2019 499.80p 499.80p 481.20p 487.00p 69148
24/12/2019 497.20p 499.40p 490.26p 499.40p 29566
23/12/2019 487.20p 491.60p 477.10p 485.00p 80052
20/12/2019 481.40p 482.40p 472.00p 480.60p 381731
19/12/2019 488.00p 492.60p 480.00p 480.00p 72226
18/12/2019 495.80p 495.80p 480.73p 482.20p 661386
17/12/2019 493.80p 500.00p 486.51p 495.00p 1467304
16/12/2019 475.00p 493.00p 472.00p 493.00p 2918779
13/12/2019 458.80p 483.40p 458.80p 475.00p 3794314
12/12/2019 447.20p 447.20p 437.26p 440.20p 48428
11/12/2019 453.00p 453.00p 435.80p 439.20p 76051
10/12/2019 450.00p 450.00p 441.80p 445.00p 211263
09/12/2019 455.60p 455.60p 445.00p 450.00p 88637
06/12/2019 455.00p 456.40p 447.20p 450.00p 439639
05/12/2019 432.00p 456.40p 425.00p 455.00p 399533
04/12/2019 435.00p 440.00p 431.00p 432.00p 1499366
03/12/2019 450.00p 452.80p 433.80p 433.80p 162426
02/12/2019 445.00p 455.00p 439.00p 449.60p 464298
29/11/2019 435.20p 450.60p 429.15p 448.00p 281232
28/11/2019 445.00p 455.00p 439.00p 448.00p 400952
27/11/2019 429.00p 445.40p 427.60p 445.40p 570167
26/11/2019 442.60p 444.40p 427.80p 434.00p 746890
25/11/2019 432.20p 437.46p 421.42p 434.00p 651378
22/11/2019 430.60p 445.80p 430.60p 434.60p 97561
21/11/2019 440.00p 440.00p 435.00p 436.00p 37946
20/11/2019 448.00p 448.00p 436.80p 438.00p 107088
19/11/2019 445.60p 445.60p 438.87p 440.60p 102368
18/11/2019 442.00p 450.50p 437.84p 440.00p 76516
15/11/2019 450.00p 450.00p 435.00p 444.60p 75135
14/11/2019 448.00p 451.21p 444.80p 448.00p 79016
13/11/2019 435.80p 441.80p 435.10p 441.60p 176541
12/11/2019 431.80p 443.20p 419.36p 436.00p 180380
11/11/2019 441.00p 441.00p 421.00p 430.00p 202932
08/11/2019 435.40p 440.00p 427.78p 432.40p 157076
07/11/2019 442.00p 442.00p 437.29p 440.00p 40386
06/11/2019 450.00p 450.00p 436.80p 440.00p 98495
05/11/2019 447.80p 447.80p 442.00p 444.20p 57072
04/11/2019 448.00p 449.47p 441.40p 444.60p 84484
01/11/2019 448.20p 451.00p 440.60p 445.00p 220410
31/10/2019 456.20p 456.60p 445.00p 448.20p 107972
30/10/2019 455.00p 455.00p 450.00p 453.20p 73853
29/10/2019 456.80p 457.85p 450.00p 453.40p 42796
28/10/2019 449.80p 459.80p 446.20p 454.80p 65425
25/10/2019 451.40p 453.78p 441.44p 445.20p 147051
24/10/2019 450.40p 454.56p 447.40p 450.00p 114245
23/10/2019 449.60p 457.60p 442.60p 451.00p 122955
22/10/2019 443.20p 464.20p 435.20p 453.20p 215549
21/10/2019 440.00p 444.60p 435.20p 436.80p 102534
18/10/2019 435.00p 437.80p 430.77p 436.80p 490603
17/10/2019 419.60p 431.60p 414.40p 430.40p 736730
16/10/2019 422.60p 422.60p 404.80p 415.00p 210949
15/10/2019 414.20p 421.20p 410.40p 417.00p 64619
14/10/2019 417.80p 417.80p 406.60p 413.80p 85076
11/10/2019 393.20p 416.67p 389.00p 415.00p 744628
10/10/2019 391.80p 392.65p 382.80p 390.00p 496185
09/10/2019 388.40p 392.00p 378.00p 389.00p 261523
08/10/2019 394.60p 394.80p 382.80p 388.00p 54517
07/10/2019 382.20p 388.40p 382.20p 387.60p 76304
04/10/2019 388.20p 392.20p 382.00p 390.00p 54678
03/10/2019 374.40p 391.60p 374.40p 388.80p 165021
02/10/2019 379.40p 384.00p 376.84p 380.00p 324343
01/10/2019 385.00p 385.00p 379.40p 379.40p 44815
30/09/2019 377.00p 385.00p 375.00p 381.40p 124443
27/09/2019 380.00p 380.00p 374.20p 377.00p 151760
26/09/2019 397.60p 400.00p 365.28p 380.20p 281377
25/09/2019 406.00p 408.36p 388.60p 389.20p 319908
24/09/2019 415.00p 419.20p 404.00p 409.80p 232277
23/09/2019 364.60p 415.60p 360.00p 415.00p 2157203
20/09/2019 365.00p 380.20p 363.40p 380.00p 332707
19/09/2019 363.80p 365.00p 359.20p 362.20p 40067
18/09/2019 367.80p 367.80p 358.20p 359.60p 72288
17/09/2019 368.40p 370.00p 364.00p 364.80p 46727
16/09/2019 364.00p 370.00p 362.66p 370.00p 81775
13/09/2019 370.00p 370.00p 360.85p 364.00p 122492
12/09/2019 369.80p 370.00p 363.00p 366.20p 39539
11/09/2019 367.00p 368.40p 364.27p 367.60p 86209
10/09/2019 370.00p 370.00p 364.48p 365.40p 61482
09/09/2019 368.60p 373.00p 362.67p 369.00p 67618
06/09/2019 365.80p 370.00p 360.60p 367.20p 79056
05/09/2019 367.20p 368.60p 362.33p 366.00p 84759
04/09/2019 364.20p 369.40p 362.10p 363.20p 95310
03/09/2019 371.80p 371.80p 360.80p 364.20p 56854
02/09/2019 374.20p 377.80p 367.60p 369.60p 68758
30/08/2019 370.20p 374.80p 365.40p 372.00p 81303
29/08/2019 377.00p 377.00p 360.00p 370.00p 118371
28/08/2019 371.20p 381.60p 368.60p 371.80p 32368
27/08/2019 385.80p 385.80p 361.00p 371.00p 319441
23/08/2019 374.20p 381.60p 368.09p 377.80p 60287
22/08/2019 380.60p 384.40p 372.80p 375.00p 203699
21/08/2019 370.00p 382.40p 370.00p 380.00p 60754
20/08/2019 372.00p 373.60p 366.95p 373.60p 22887
19/08/2019 371.60p 380.80p 365.60p 368.40p 68535
16/08/2019 370.00p 381.31p 363.40p 373.20p 82110
15/08/2019 370.00p 379.00p 364.60p 374.00p 98926
14/08/2019 369.80p 375.16p 350.40p 372.80p 199061
13/08/2019 373.00p 378.40p 360.00p 373.60p 154010
12/08/2019 383.40p 385.20p 359.60p 373.60p 467995
09/08/2019 365.00p 391.40p 339.20p 384.00p 2851843
08/08/2019 445.40p 447.40p 439.00p 447.40p 39239
07/08/2019 464.60p 464.60p 433.00p 436.40p 378912
06/08/2019 449.20p 464.60p 449.20p 463.60p 65713
05/08/2019 464.20p 466.20p 446.48p 460.60p 56793
02/08/2019 474.20p 478.20p 463.20p 464.00p 31681
01/08/2019 475.00p 475.00p 466.22p 472.20p 204625
31/07/2019 477.60p 488.48p 470.40p 472.00p 127953
30/07/2019 489.80p 489.80p 477.35p 482.20p 171900
29/07/2019 484.20p 491.40p 473.59p 488.00p 53891
26/07/2019 470.00p 484.20p 470.00p 484.20p 54400
25/07/2019 478.00p 479.00p 465.00p 476.80p 45562
24/07/2019 476.00p 478.00p 467.64p 478.00p 50912
23/07/2019 464.20p 477.40p 461.40p 477.20p 145515
22/07/2019 470.00p 472.20p 464.20p 469.60p 92558
19/07/2019 471.20p 477.00p 470.00p 471.20p 30891
18/07/2019 468.20p 476.20p 468.20p 473.80p 69906
17/07/2019 466.00p 476.80p 466.00p 472.80p 89045
16/07/2019 466.20p 473.80p 465.63p 467.00p 526909
15/07/2019 470.20p 480.80p 468.80p 469.00p 57432
12/07/2019 474.00p 482.40p 472.60p 477.40p 206105
11/07/2019 478.80p 481.20p 467.20p 480.00p 35065
10/07/2019 466.60p 475.20p 465.00p 470.00p 22493
09/07/2019 470.40p 475.40p 458.40p 463.00p 152371
08/07/2019 473.60p 483.00p 468.38p 470.20p 52117
05/07/2019 482.60p 482.60p 466.83p 475.80p 79251
04/07/2019 477.20p 486.26p 470.00p 474.00p 75125
03/07/2019 487.60p 495.00p 478.60p 484.80p 43798
02/07/2019 488.00p 494.60p 482.00p 487.00p 74595
01/07/2019 477.80p 490.00p 468.44p 488.40p 122381
28/06/2019 467.80p 479.00p 467.80p 476.80p 88176
27/06/2019 472.80p 477.60p 467.00p 469.20p 68473
26/06/2019 470.80p 475.00p 466.00p 467.40p 69045
25/06/2019 479.00p 479.00p 465.00p 469.00p 124398
24/06/2019 477.20p 478.80p 466.40p 469.20p 53227
21/06/2019 472.80p 481.20p 465.80p 481.20p 649271
20/06/2019 469.00p 478.80p 467.28p 473.40p 62024
19/06/2019 471.80p 477.60p 470.44p 475.00p 76560
18/06/2019 456.20p 474.60p 456.20p 473.00p 321114
17/06/2019 461.60p 466.80p 456.20p 464.00p 65448
14/06/2019 466.00p 475.00p 463.80p 466.00p 232277
13/06/2019 469.80p 471.87p 461.60p 465.40p 531899
12/06/2019 475.00p 475.00p 468.20p 471.20p 67555
11/06/2019 459.40p 491.04p 458.00p 475.00p 503694
10/06/2019 460.00p 465.00p 460.00p 463.40p 56722
07/06/2019 452.60p 459.40p 446.40p 457.60p 44804
06/06/2019 446.40p 456.00p 446.40p 451.40p 83475
05/06/2019 450.20p 452.60p 447.80p 451.00p 59671
04/06/2019 446.40p 454.88p 446.40p 452.80p 70507
03/06/2019 453.00p 455.55p 449.00p 450.40p 56046
31/05/2019 451.80p 464.00p 451.80p 458.20p 73400
30/05/2019 451.40p 456.80p 446.00p 452.20p 116395
29/05/2019 452.80p 465.60p 451.40p 454.20p 82762
28/05/2019 445.00p 466.80p 445.00p 466.80p 238633
24/05/2019 445.00p 460.00p 445.00p 456.60p 133052
23/05/2019 450.60p 453.00p 443.56p 448.00p 144418
22/05/2019 439.60p 452.20p 439.60p 445.40p 422205
21/05/2019 435.40p 444.80p 435.00p 441.80p 520208
20/05/2019 439.00p 443.82p 432.40p 437.60p 241380
17/05/2019 451.40p 457.90p 439.20p 441.80p 301412
16/05/2019 433.60p 460.80p 433.60p 458.00p 369620
15/05/2019 437.00p 440.80p 427.00p 438.40p 161009
14/05/2019 450.00p 450.00p 426.40p 436.00p 165091
13/05/2019 452.40p 469.21p 450.00p 451.00p 161383
10/05/2019 461.60p 467.58p 454.50p 460.60p 44532
09/05/2019 465.40p 465.40p 456.40p 458.00p 116687
08/05/2019 469.40p 469.40p 456.05p 460.00p 104704
07/05/2019 455.20p 475.00p 455.20p 470.00p 49456
03/05/2019 455.00p 464.80p 455.00p 463.40p 39580

*Close Price adjusted for both dividends and splits