On the Beach Group plc (LON:OTB)
London · Delayed Price · Currency is GBP · Price in GBX 212.50
-1.00 (-0.47%)
Nov 4, 2025, 5:08 PM BST
On the Beach Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 211.50 | 216.00 | 211.50 | 213.50 | 213.50 | 0.47% | 759,435 |
| Oct 31, 2025 | 216.00 | 218.50 | 211.00 | 212.50 | 212.50 | -1.85% | 1,075,611 |
| Oct 30, 2025 | 212.00 | 217.00 | 210.50 | 216.50 | 216.50 | 1.41% | 716,199 |
| Oct 29, 2025 | 218.00 | 219.50 | 213.50 | 213.50 | 213.50 | -2.06% | 573,166 |
| Oct 28, 2025 | 217.50 | 224.00 | 216.59 | 218.00 | 218.00 | -1.80% | 613,831 |
| Oct 27, 2025 | 214.50 | 222.00 | 214.50 | 222.00 | 222.00 | 1.37% | 531,292 |
| Oct 24, 2025 | 219.50 | 222.00 | 217.00 | 219.00 | 219.00 | 0.23% | 665,807 |
| Oct 23, 2025 | 213.50 | 220.00 | 210.90 | 218.50 | 218.50 | 2.58% | 753,307 |
| Oct 22, 2025 | 205.50 | 215.00 | 205.50 | 213.00 | 213.00 | 2.65% | 3,267,791 |
| Oct 21, 2025 | 222.00 | 222.00 | 206.50 | 207.50 | 207.50 | -6.32% | 1,830,890 |
| Oct 20, 2025 | 219.50 | 225.00 | 219.50 | 221.50 | 221.50 | -0.45% | 622,586 |
| Oct 17, 2025 | 222.00 | 225.00 | 219.50 | 222.50 | 222.50 | -0.67% | 544,748 |
| Oct 16, 2025 | 224.00 | 229.00 | 220.50 | 224.00 | 224.00 | -0.22% | 740,806 |
| Oct 15, 2025 | 223.50 | 228.50 | 222.50 | 224.50 | 224.50 | -0.22% | 485,190 |
| Oct 14, 2025 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 0.67% | 587,794 |
| Oct 13, 2025 | 218.00 | 224.00 | 218.00 | 223.50 | 223.50 | 2.52% | 437,470 |
| Oct 10, 2025 | 222.50 | 223.50 | 217.50 | 218.00 | 218.00 | -2.24% | 826,881 |
| Oct 9, 2025 | 218.05 | 224.79 | 217.00 | 223.00 | 223.00 | 2.76% | 1,341,993 |
| Oct 8, 2025 | 211.90 | 218.50 | 210.50 | 217.00 | 217.00 | 2.84% | 1,531,862 |
| Oct 7, 2025 | 217.00 | 218.35 | 211.00 | 211.00 | 211.00 | -2.76% | 884,333 |
| Oct 6, 2025 | 217.00 | 223.50 | 216.38 | 217.00 | 217.00 | - | 774,106 |
| Oct 3, 2025 | 225.00 | 228.50 | 215.50 | 217.00 | 217.00 | -2.25% | 1,568,651 |
| Oct 2, 2025 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 718,558 |
| Oct 1, 2025 | 223.50 | 227.50 | 218.50 | 220.00 | 220.00 | -0.68% | 1,247,055 |
| Sep 30, 2025 | 218.00 | 224.00 | 217.00 | 221.50 | 221.50 | 1.14% | 1,545,070 |
| Sep 29, 2025 | 217.00 | 242.45 | 210.00 | 219.00 | 219.00 | 0.46% | 1,643,499 |
| Sep 26, 2025 | 215.00 | 219.00 | 212.50 | 218.00 | 218.00 | 1.40% | 1,312,359 |
| Sep 25, 2025 | 206.00 | 219.00 | 205.00 | 215.00 | 215.00 | 4.88% | 2,402,874 |
| Sep 24, 2025 | 217.00 | 223.54 | 203.00 | 205.00 | 205.00 | -20.39% | 6,225,887 |
| Sep 23, 2025 | 253.00 | 262.00 | 251.50 | 257.50 | 257.50 | -0.58% | 584,882 |
| Sep 22, 2025 | 254.00 | 260.00 | 252.00 | 259.00 | 259.00 | 0.97% | 225,606 |
| Sep 19, 2025 | 253.00 | 259.00 | 253.00 | 256.50 | 256.50 | 0.20% | 665,370 |
| Sep 18, 2025 | 258.99 | 262.50 | 255.00 | 256.00 | 256.00 | -1.16% | 271,239 |
| Sep 17, 2025 | 255.00 | 264.50 | 253.00 | 259.00 | 259.00 | -0.19% | 234,509 |
| Sep 16, 2025 | 260.50 | 268.50 | 257.50 | 259.50 | 259.50 | -2.63% | 240,840 |
| Sep 15, 2025 | 261.00 | 271.00 | 261.00 | 266.50 | 266.50 | 0.95% | 262,463 |
| Sep 12, 2025 | 263.00 | 268.50 | 263.00 | 264.00 | 264.00 | -1.12% | 153,997 |
| Sep 11, 2025 | 262.00 | 268.50 | 262.00 | 267.00 | 267.00 | 1.33% | 204,895 |
| Sep 10, 2025 | 267.00 | 269.50 | 263.50 | 263.50 | 263.50 | -0.94% | 337,615 |
| Sep 9, 2025 | 267.00 | 268.00 | 262.50 | 266.00 | 266.00 | -0.56% | 288,461 |
| Sep 8, 2025 | 276.00 | 276.50 | 265.50 | 267.50 | 267.50 | -1.29% | 380,092 |
| Sep 5, 2025 | 275.00 | 280.00 | 268.50 | 271.00 | 271.00 | 0.18% | 876,407 |
| Sep 4, 2025 | 280.00 | 283.50 | 268.00 | 270.50 | 270.50 | -5.42% | 2,041,810 |
| Sep 3, 2025 | 275.50 | 287.50 | 275.50 | 286.00 | 286.00 | 2.88% | 243,888 |
| Sep 2, 2025 | 285.00 | 286.50 | 274.50 | 278.00 | 278.00 | -2.46% | 784,943 |
| Sep 1, 2025 | 290.19 | 293.00 | 283.90 | 285.00 | 285.00 | -1.89% | 281,081 |
| Aug 29, 2025 | 291.98 | 294.50 | 285.00 | 290.50 | 290.50 | 0.35% | 318,615 |
| Aug 28, 2025 | 287.00 | 297.00 | 287.00 | 289.50 | 289.50 | -1.36% | 584,509 |
| Aug 27, 2025 | 289.00 | 294.50 | 289.00 | 293.50 | 293.50 | 0.86% | 1,437,377 |
| Aug 26, 2025 | 295.00 | 295.00 | 285.00 | 291.00 | 291.00 | -0.17% | 300,263 |