On the Beach Group plc (LON:OTB)
London · Delayed Price · Currency is GBP · Price in GBX 218.00
+3.00 (1.40%)
Sep 26, 2025, 5:06 PM BST
On the Beach Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 215.00 | 219.00 | 212.50 | 218.00 | 218.00 | 1.40% | 1,307,559 |
| 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 |
| Aug 22, 2025 | 287.82 | 294.50 | 284.50 | 291.50 | 291.50 | 1.39% | 1,315,495 |
| Aug 21, 2025 | 284.50 | 288.64 | 281.00 | 287.50 | 287.50 | 1.95% | 205,447 |
| Aug 20, 2025 | 286.63 | 286.63 | 279.50 | 282.00 | 282.00 | -1.40% | 661,074 |
| Aug 19, 2025 | 279.97 | 290.00 | 279.50 | 286.00 | 286.00 | 1.24% | 223,157 |
| Aug 18, 2025 | 279.50 | 282.82 | 274.50 | 282.50 | 282.50 | 1.80% | 290,408 |
| Aug 15, 2025 | 270.00 | 278.00 | 270.00 | 277.50 | 277.50 | 1.46% | 867,318 |
| Aug 14, 2025 | 269.50 | 274.50 | 267.00 | 273.50 | 273.50 | 1.48% | 438,844 |
| Aug 13, 2025 | 270.00 | 272.00 | 264.50 | 269.50 | 269.50 | - | 266,152 |
| Aug 12, 2025 | 266.00 | 275.00 | 263.00 | 269.50 | 269.50 | -0.92% | 253,649 |
| Aug 11, 2025 | 277.00 | 277.50 | 264.00 | 272.00 | 272.00 | -1.98% | 383,952 |
| Aug 8, 2025 | 269.00 | 278.50 | 267.00 | 277.50 | 277.50 | 3.16% | 560,461 |
| Aug 7, 2025 | 265.50 | 271.50 | 264.50 | 269.00 | 269.00 | 1.89% | 360,822 |
| Aug 6, 2025 | 259.00 | 265.00 | 254.00 | 264.00 | 264.00 | 1.93% | 1,470,873 |
| Aug 5, 2025 | 264.50 | 264.50 | 256.50 | 259.00 | 259.00 | 0.39% | 230,106 |
| Aug 4, 2025 | 263.00 | 264.00 | 255.00 | 258.00 | 258.00 | -0.96% | 1,095,064 |
| Aug 1, 2025 | 275.00 | 275.00 | 259.00 | 260.50 | 260.50 | -3.52% | 507,512 |
| Jul 31, 2025 | 275.00 | 275.00 | 265.50 | 270.00 | 270.00 | 0.37% | 385,581 |
| Jul 30, 2025 | 270.50 | 273.50 | 267.77 | 269.00 | 269.00 | -1.82% | 621,872 |
| Jul 29, 2025 | 279.00 | 281.50 | 273.95 | 274.00 | 274.00 | -2.14% | 223,627 |
| Jul 28, 2025 | 285.50 | 289.00 | 279.00 | 280.00 | 280.00 | -1.75% | 179,225 |
| Jul 25, 2025 | 288.00 | 289.50 | 284.50 | 285.00 | 285.00 | -1.21% | 195,085 |
| Jul 24, 2025 | 291.00 | 296.00 | 287.00 | 288.50 | 288.50 | 0.52% | 349,409 |
| Jul 23, 2025 | 282.00 | 288.40 | 282.00 | 287.00 | 287.00 | 0.88% | 192,470 |
| Jul 22, 2025 | 287.00 | 291.00 | 282.00 | 284.50 | 284.50 | -1.56% | 175,055 |
| Jul 21, 2025 | 291.00 | 291.00 | 285.50 | 289.00 | 289.00 | 0.70% | 348,772 |
| Jul 18, 2025 | 285.00 | 290.50 | 284.85 | 287.00 | 287.00 | -0.69% | 164,212 |