On the Beach Group plc (LON:OTB)
London · Delayed Price · Currency is GBP · Price in GBX 215.50
-7.50 (-3.36%)
Feb 3, 2026, 4:35 PM GMT
On the Beach Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 223.50 | 225.00 | 222.12 | 224.38 | - | 0.62% | 42,959 |
| Feb 2, 2026 | 217.50 | 223.00 | 216.00 | 223.00 | 223.00 | 1.83% | 216,147 |
| Jan 30, 2026 | 219.00 | 222.50 | 218.50 | 219.00 | 219.00 | - | 733,709 |
| Jan 29, 2026 | 216.00 | 220.00 | 210.00 | 219.00 | 219.00 | 1.86% | 561,085 |
| Jan 28, 2026 | 214.00 | 217.50 | 211.50 | 215.00 | 215.00 | -0.92% | 398,955 |
| Jan 27, 2026 | 214.00 | 221.00 | 215.00 | 217.00 | 217.00 | -0.23% | 453,752 |
| Jan 26, 2026 | 217.00 | 218.00 | 214.35 | 217.50 | 217.50 | 0.46% | 436,002 |
| Jan 23, 2026 | 217.30 | 220.00 | 215.50 | 216.50 | 216.50 | -0.92% | 421,124 |
| Jan 22, 2026 | 207.00 | 218.50 | 207.00 | 218.50 | 218.50 | 3.31% | 357,256 |
| Jan 21, 2026 | 214.50 | 217.50 | 207.86 | 211.50 | 211.50 | 0.48% | 325,254 |
| Jan 20, 2026 | 214.50 | 215.00 | 210.50 | 210.50 | 210.50 | -2.32% | 498,235 |
| Jan 19, 2026 | 217.00 | 220.00 | 214.80 | 215.50 | 215.50 | -1.82% | 315,173 |
| Jan 16, 2026 | 217.00 | 222.00 | 216.00 | 219.50 | 219.50 | -0.90% | 296,807 |
| Jan 15, 2026 | 219.00 | 222.50 | 218.00 | 221.50 | 221.50 | 0.68% | 329,973 |
| Jan 14, 2026 | 223.50 | 223.50 | 218.00 | 220.00 | 220.00 | 0.92% | 443,247 |
| Jan 13, 2026 | 223.00 | 224.00 | 217.00 | 218.00 | 218.00 | -2.02% | 535,623 |
| Jan 12, 2026 | 219.00 | 224.00 | 217.00 | 222.50 | 222.50 | 0.23% | 488,744 |
| Jan 9, 2026 | 222.00 | 223.50 | 218.50 | 222.00 | 222.00 | 0.23% | 223,059 |
| Jan 8, 2026 | 219.00 | 221.65 | 216.00 | 221.50 | 221.50 | 0.91% | 354,670 |
| Jan 7, 2026 | 218.00 | 220.00 | 213.50 | 219.50 | 219.50 | -0.45% | 645,135 |
| Jan 6, 2026 | 221.50 | 221.50 | 213.50 | 220.50 | 220.50 | 1.15% | 331,638 |
| Jan 5, 2026 | 223.00 | 223.00 | 214.00 | 218.00 | 218.00 | -2.02% | 559,212 |
| Jan 2, 2026 | 228.50 | 231.00 | 219.50 | 222.50 | 222.50 | -2.84% | 1,003,974 |
| Dec 31, 2025 | 233.00 | 233.00 | 227.37 | 229.00 | 229.00 | -0.22% | 73,076 |
| Dec 30, 2025 | 225.50 | 229.50 | 224.50 | 229.50 | 229.50 | 2.00% | 307,564 |
| Dec 29, 2025 | 233.00 | 233.00 | 221.38 | 225.00 | 225.00 | -1.53% | 790,617 |
| Dec 24, 2025 | 228.50 | 229.50 | 227.00 | 228.50 | 228.50 | 0.22% | 194,273 |
| Dec 23, 2025 | 231.00 | 231.50 | 228.00 | 228.00 | 228.00 | -1.08% | 201,973 |
| Dec 22, 2025 | 231.50 | 231.50 | 226.50 | 230.50 | 230.50 | 0.66% | 175,674 |
| Dec 19, 2025 | 233.50 | 233.50 | 225.50 | 229.00 | 229.00 | -1.93% | 1,139,011 |
| Dec 18, 2025 | 231.00 | 233.50 | 229.00 | 233.50 | 233.50 | 1.52% | 486,452 |
| Dec 17, 2025 | 225.50 | 230.00 | 225.00 | 230.00 | 230.00 | 2.00% | 223,935 |
| Dec 16, 2025 | 227.50 | 229.50 | 225.00 | 225.50 | 225.50 | -0.88% | 250,601 |
| Dec 15, 2025 | 225.50 | 228.50 | 225.00 | 227.50 | 227.50 | 0.89% | 789,159 |
| Dec 12, 2025 | 230.00 | 230.25 | 224.00 | 225.50 | 225.50 | -1.10% | 490,081 |
| Dec 11, 2025 | 224.00 | 228.00 | 220.50 | 228.00 | 228.00 | 2.01% | 397,596 |
| Dec 10, 2025 | 224.50 | 225.50 | 220.00 | 223.50 | 223.50 | 0.45% | 575,521 |
| Dec 9, 2025 | 225.00 | 226.00 | 219.75 | 222.50 | 222.50 | -0.45% | 929,685 |
| Dec 8, 2025 | 215.50 | 226.50 | 215.00 | 223.50 | 223.50 | 3.95% | 813,929 |
| Dec 5, 2025 | 215.00 | 217.00 | 211.50 | 215.00 | 215.00 | 0.94% | 1,266,712 |
| Dec 4, 2025 | 211.00 | 214.58 | 205.50 | 213.00 | 213.00 | 1.91% | 3,039,983 |
| Dec 3, 2025 | 215.50 | 222.50 | 209.00 | 209.00 | 209.00 | -3.46% | 1,928,937 |
| Dec 2, 2025 | 209.00 | 224.00 | 208.50 | 216.50 | 216.50 | 12.41% | 2,954,230 |
| Dec 1, 2025 | 191.80 | 192.60 | 186.80 | 192.60 | 192.60 | 1.16% | 1,105,462 |
| Nov 28, 2025 | 191.60 | 191.60 | 187.00 | 190.40 | 190.40 | -0.10% | 664,985 |
| Nov 27, 2025 | 189.00 | 191.07 | 187.20 | 190.60 | 190.60 | 1.38% | 599,123 |
| Nov 26, 2025 | 186.40 | 189.20 | 182.00 | 188.00 | 188.00 | -0.95% | 861,336 |
| Nov 25, 2025 | 188.20 | 190.40 | 185.00 | 189.80 | 189.80 | 0.42% | 1,004,924 |
| Nov 24, 2025 | 185.20 | 192.40 | 185.20 | 189.00 | 189.00 | 0.64% | 1,008,974 |
| Nov 21, 2025 | 183.80 | 188.40 | 183.00 | 187.80 | 187.80 | 1.19% | 1,564,437 |