1. Share Prices

  2. On The Beach Group PLC (OTB)

267.00p+1.00 (+0.38%)10 Sep 2025, 12:20
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
Sep 9, 2025267.00p268.00p262.50p266.00p288,460
Sep 8, 2025276.00p276.50p265.50p267.50p380,092
Sep 5, 2025271.50p280.00p268.50p271.00p876,407
Sep 4, 2025283.50p283.50p259.90p270.50p2,041,810
Sep 3, 2025275.50p287.50p275.50p286.00p243,888
Sep 2, 2025285.00p289.00p274.50p278.00p784,943
Sep 1, 2025290.50p293.00p283.90p285.00p281,081
Aug 29, 2025289.00p294.50p285.00p290.50p318,613
Aug 28, 2025287.00p297.00p287.00p289.50p584,507
Aug 27, 2025290.00p294.50p289.00p293.50p1,437,376
Aug 26, 2025295.00p295.00p285.00p291.00p300,262
Aug 22, 2025284.50p294.50p284.50p291.50p1,315,495
Aug 21, 2025284.50p288.63p281.00p287.50p205,447
Aug 20, 2025285.00p286.63p279.50p282.00p661,073
Aug 19, 2025282.50p290.00p279.50p286.00p223,156
Aug 18, 2025279.50p282.82p274.50p282.50p290,408
Aug 15, 2025270.00p278.00p270.00p277.50p867,317
Aug 14, 2025269.50p274.50p267.00p273.50p438,842
Aug 13, 2025270.00p272.00p264.50p269.50p266,150
Aug 12, 2025266.00p275.00p263.00p269.50p253,647
Aug 11, 2025277.00p277.50p264.00p272.00p383,951
Aug 8, 2025269.00p278.50p267.00p277.50p560,460
Aug 7, 2025264.50p271.50p264.50p269.00p360,821
Aug 6, 2025259.00p265.00p254.00p264.00p1,470,871
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
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,840.003.64
Chrysalis Investments Limited124.403.32
Bakkavor Group PLC224.003.23
Haleon PLC370.202.80
Anglo American PLC2,554.002.57
Pershing Square Holdings LTD4,589.602.36