1. Share Prices

  2. On The Beach Group PLC (OTB)

264.00p+5.00 (+1.93%)06 Aug 2025, 16:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

On The Beach Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025264.50p264.50p256.50p259.00p230,105
Aug 4, 2025263.00p264.00p255.00p258.00p1,095,064
Aug 1, 2025275.00p275.00p259.00p260.50p507,512
Jul 31, 2025275.00p275.00p265.50p270.00p385,580
Jul 30, 2025270.50p273.50p267.77p269.00p621,870
Jul 29, 2025279.00p281.50p273.95p274.00p223,627
Jul 28, 2025285.50p289.00p279.00p280.00p179,225
Jul 25, 2025288.00p289.50p284.50p285.00p195,083
Jul 24, 2025291.00p296.00p287.00p288.50p349,407
Jul 23, 2025282.00p288.40p282.00p287.00p192,469
Jul 22, 2025287.00p291.00p282.00p284.50p175,055
Jul 21, 2025289.00p291.00p285.50p289.00p348,772
Jul 18, 2025285.00p290.50p284.85p287.00p164,212
Jul 17, 2025286.50p292.50p282.50p289.00p302,448
Jul 16, 2025287.50p295.50p287.00p289.50p509,480
Jul 15, 2025291.00p292.50p289.00p289.00p997,425
Jul 14, 2025293.50p295.50p291.00p292.50p223,293
Jul 11, 2025294.50p296.50p291.00p295.00p259,993
Jul 10, 2025295.50p301.00p285.50p293.00p318,520
Jul 9, 2025299.50p300.00p293.50p296.50p337,344
Jul 8, 2025292.50p297.50p290.50p295.50p291,285
Jul 7, 2025288.50p295.00p288.50p291.50p170,526
Jul 4, 2025304.50p304.50p291.50p293.00p237,301
Jul 3, 2025286.00p302.50p285.50p301.00p570,467
Jul 2, 2025295.00p297.50p284.50p286.00p311,547
Jul 1, 2025293.50p297.62p292.91p294.50p261,635
Jun 30, 2025294.00p296.50p290.00p295.50p488,438
Jun 27, 2025281.00p292.00p281.00p291.50p425,181
Jun 26, 2025279.50p288.00p275.00p287.00p523,836
Jun 25, 2025283.00p284.50p273.00p278.50p581,783
Jun 24, 2025274.00p288.00p274.00p278.50p1,075,472
Jun 23, 2025270.00p274.00p263.00p263.00p1,488,540
Jun 20, 2025263.50p278.29p263.00p273.00p885,053
Jun 19, 2025262.50p266.00p262.00p263.00p207,656
Jun 18, 2025267.50p267.50p262.36p265.00p443,459
Jun 17, 2025261.50p266.00p260.50p263.00p206,540
Jun 16, 2025269.00p269.00p261.00p265.00p401,698
Jun 13, 2025264.00p267.50p258.00p262.00p821,359
Jun 12, 2025285.50p285.50p264.00p266.00p1,827,320
Jun 11, 2025288.00p290.00p282.00p286.50p490,842
Jun 10, 2025284.00p287.93p283.50p285.00p424,479
Jun 9, 2025280.00p284.50p278.50p284.00p324,805
Jun 6, 2025274.00p281.11p271.00p280.50p461,648
Jun 5, 2025258.00p272.61p258.00p272.00p964,849
Jun 4, 2025263.00p263.00p259.50p262.00p327,057
Jun 3, 2025258.00p268.00p258.00p261.00p290,489
Jun 2, 2025257.00p266.00p257.00p264.00p250,030
May 30, 2025262.50p262.50p256.71p262.00p448,145
May 29, 2025261.50p262.40p258.00p261.50p270,925
May 28, 2025260.00p266.50p260.00p261.00p434,988
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.