1. Share Prices

  2. On The Beach Group PLC (OTB)

266.00p-1.50 (-0.56%)09 Sep 2025, 16:35
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
Sep 9, 202516:35:23266.00p693£1,843.38
Sep 9, 202516:35:23266.00p1,420£3,777.20
Sep 9, 202516:35:22266.00p51,432£136,809.12
Sep 9, 202516:29:59266.50p558£1,487.07
Sep 9, 202516:29:59266.50p303£807.50
Sep 9, 202516:29:59266.50p47£125.26
Sep 9, 202516:29:59266.50p220£586.30
Sep 9, 202516:29:47266.50p109£290.49
Sep 9, 202516:29:47266.50p293£780.85
Sep 9, 202516:29:47266.50p1,100£2,931.50
Sep 9, 202516:29:26266.00p333£885.78
Sep 9, 202516:29:26266.00p318£845.88
Sep 9, 202516:29:26266.00p355£944.30
Sep 9, 202516:29:26265.50p3,131£8,312.81
Sep 9, 202516:29:26265.50p82£217.71
Sep 9, 202516:29:26265.50p340£902.70
Sep 9, 202516:29:26265.50p315£836.33
Sep 9, 202516:29:26265.50p308£817.74
Sep 9, 202516:27:34264.50p257£679.77
Sep 9, 202516:27:31265.00p176£466.40
Sep 9, 202516:27:31264.50p352£931.04
Sep 9, 202516:27:31264.50p607£1,605.52
Sep 9, 202516:27:31264.50p756£1,999.62
Sep 9, 202516:27:31264.50p278£735.31
Sep 9, 202516:26:48265.00p3,000£7,950.00
Sep 9, 202516:26:48265.00p42£111.30
Sep 9, 202516:26:48265.00p496£1,314.40
Sep 9, 202516:26:48265.00p561£1,486.65
Sep 9, 202516:26:33265.50p486£1,290.33
Sep 9, 202516:26:33265.50p192£509.76
Sep 9, 202516:26:33265.50p586£1,555.83
Sep 9, 202516:26:33265.50p16£42.48
Sep 9, 202516:26:33265.50p498£1,322.19
Sep 9, 202516:25:44265.00p740£1,961.00
Sep 9, 202516:25:44265.00p360£954.00
Sep 9, 202516:25:44265.00p514£1,362.10
Sep 9, 202516:24:56264.50p392£1,036.84
Sep 9, 202516:24:55264.00p525£1,386.00
Sep 9, 202516:24:55264.50p234£618.93
Sep 9, 202516:24:55264.00p149£393.36
Sep 9, 202516:24:55264.00p577£1,523.28
Sep 9, 202516:24:55264.00p188£496.32
Sep 9, 202516:24:55264.00p120£316.80
Sep 9, 202516:24:55263.50p432£1,138.32
Sep 9, 202516:24:55263.50p512£1,349.12
Sep 9, 202516:24:48264.20p189£499.34
Sep 9, 202516:23:33264.00p248£654.72
Sep 9, 202516:23:33264.00p124£327.36
Sep 9, 202516:23:32264.00p1,568£4,139.52
Sep 9, 202516:23:32264.00p52£137.28

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
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.