1. Share Prices

  2. On The Beach Group PLC (OTB)

257.33p-1.68 (-0.65%)06 Aug 2025, 11:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

On The Beach Group PLC Trades

DateTimePriceQuantityValue
Aug 6, 202511:43:40257.33p500£1,286.63
Aug 6, 202511:40:20257.48p96£247.18
Aug 6, 202511:37:41257.48p386£993.88
Aug 6, 202511:37:13257.71p38£97.93
Aug 6, 202511:36:02257.50p75£193.13
Aug 6, 202511:36:02257.50p70£180.25
Aug 6, 202511:17:46257.50p7£18.02
Aug 6, 202510:58:53257.98p816£2,105.13
Aug 6, 202510:46:09257.95p1,526£3,936.32
Aug 6, 202510:39:14257.50p17£43.78
Aug 6, 202510:39:14257.50p29£74.68
Aug 6, 202510:28:56258.00p150£387.00
Aug 6, 202510:28:56258.00p19£49.02
Aug 6, 202510:25:37258.00p12£30.96
Aug 6, 202510:25:37258.00p33£85.14
Aug 6, 202510:25:37258.00p29£74.82
Aug 6, 202510:19:10258.50p518£1,339.03
Aug 6, 202510:19:10258.50p354£915.09
Aug 6, 202510:15:58258.00p20,000£51,600.00
Aug 6, 202510:14:19258.00p300£774.00
Aug 6, 202510:07:11258.00p200£516.00
Aug 6, 202510:06:29258.00p200£516.00
Aug 6, 202510:06:04258.00p100£258.00
Aug 6, 202510:05:46258.00p200£516.00
Aug 6, 202510:05:25258.00p1,500£3,870.00
Aug 6, 202510:05:25258.00p200£516.00
Aug 6, 202510:05:25258.00p904£2,332.32
Aug 6, 202510:05:25258.00p289£745.62
Aug 6, 202510:05:25258.00p849£2,190.42
Aug 6, 202510:04:32258.00p29£74.82
Aug 6, 202510:04:00258.00p9£23.22
Aug 6, 202510:00:16257.50p200£515.00
Aug 6, 202509:59:47257.50p300£772.50
Aug 6, 202509:59:21257.50p500£1,287.50
Aug 6, 202509:59:09257.50p31£79.83
Aug 6, 202509:59:09257.50p370£952.75
Aug 6, 202509:57:51257.05p1,739£4,470.10
Aug 6, 202509:53:57257.00p29£74.53
Aug 6, 202509:53:57257.00p56£143.92
Aug 6, 202509:53:57257.50p130£334.75
Aug 6, 202509:53:00257.00p181£465.17
Aug 6, 202509:42:38257.00p29£74.53
Aug 6, 202509:42:38257.00p29£74.53
Aug 6, 202509:26:35257.68p545£1,404.33
Aug 6, 202509:24:00258.00p174£448.92
Aug 6, 202509:23:09258.10p7£18.07
Aug 6, 202509:22:56257.90p560£1,444.24
Aug 6, 202509:21:50258.10p1,539£3,972.16
Aug 6, 202509:15:59258.50p218£563.53
Aug 6, 202509:15:59258.50p25£64.63

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,367.008.49
Fresnillo PLC1,598.005.13
Vistry Group PLC615.804.41
Hochschild Mining PLC312.603.99
Goodwin PLC9,607.173.53
Beazley PLC930.003.16

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,610.00-10.55
Tp Icap Group PLC278.29-9.35
Coca-Cola Hbc AG3,615.35-7.82
Metro Bank Holdings PLC116.19-7.20
4Imprint Group PLC3,355.00-7.19
Auction Technology Group PLC350.26-4.69