On the Beach Group plc (LON:OTB)
London · Delayed Price · Currency is GBP · Price in GBX 202.00
0.00 (0.00%)
At close: Feb 27, 2026
On the Beach Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 200.50 | 202.00 | 197.00 | 202.00 | 202.00 | - | 786,086 |
| Feb 26, 2026 | 193.80 | 203.00 | 191.20 | 202.00 | 202.00 | 4.55% | 756,023 |
| Feb 25, 2026 | 195.00 | 195.00 | 189.80 | 193.20 | 193.20 | 1.15% | 1,475,364 |
| Feb 24, 2026 | 197.80 | 198.40 | 191.00 | 191.00 | 191.00 | -2.45% | 521,969 |
| Feb 23, 2026 | 204.00 | 204.00 | 195.80 | 195.80 | 195.80 | -2.34% | 464,760 |
| Feb 20, 2026 | 195.00 | 203.00 | 195.00 | 200.50 | 200.50 | 0.86% | 491,363 |
| Feb 19, 2026 | 201.00 | 201.00 | 197.20 | 198.80 | 198.80 | - | 360,596 |
| Feb 18, 2026 | 199.00 | 200.00 | 196.20 | 198.80 | 198.80 | 0.81% | 329,370 |
| Feb 17, 2026 | 193.20 | 198.79 | 193.20 | 197.20 | 197.20 | 0.92% | 871,348 |
| Feb 16, 2026 | 197.80 | 200.00 | 195.00 | 195.40 | 195.40 | -0.51% | 551,434 |
| Feb 13, 2026 | 199.00 | 200.50 | 196.40 | 196.40 | 196.40 | -0.51% | 653,964 |
| Feb 12, 2026 | 200.50 | 200.50 | 194.40 | 197.40 | 197.40 | 0.61% | 499,369 |
| Feb 11, 2026 | 199.20 | 203.50 | 193.60 | 196.20 | 196.20 | -3.11% | 941,501 |
| Feb 10, 2026 | 208.00 | 211.50 | 202.50 | 202.50 | 202.50 | -3.11% | 806,531 |
| Feb 9, 2026 | 210.50 | 214.50 | 209.00 | 209.00 | 209.00 | -0.24% | 669,642 |
| Feb 6, 2026 | 203.00 | 211.00 | 203.00 | 209.50 | 209.50 | 0.96% | 465,952 |
| Feb 5, 2026 | 214.50 | 218.00 | 205.50 | 207.50 | 207.50 | -5.03% | 540,217 |
| Feb 4, 2026 | 216.00 | 221.00 | 214.31 | 218.50 | 215.50 | 1.39% | 318,372 |
| Feb 3, 2026 | 223.50 | 225.00 | 215.00 | 215.50 | 212.54 | -3.36% | 371,000 |
| Feb 2, 2026 | 217.50 | 223.00 | 216.00 | 223.00 | 219.94 | 1.83% | 216,147 |
| Jan 30, 2026 | 219.00 | 222.50 | 218.50 | 219.00 | 215.99 | - | 733,709 |
| Jan 29, 2026 | 216.00 | 220.00 | 210.00 | 219.00 | 215.99 | 1.86% | 561,085 |
| Jan 28, 2026 | 214.00 | 217.50 | 211.50 | 215.00 | 212.05 | -0.92% | 398,955 |
| Jan 27, 2026 | 216.00 | 221.00 | 214.00 | 217.00 | 214.02 | -0.23% | 453,754 |
| Jan 26, 2026 | 217.00 | 218.00 | 214.35 | 217.50 | 214.51 | 0.46% | 436,002 |
| Jan 23, 2026 | 218.50 | 220.00 | 215.50 | 216.50 | 213.53 | -0.92% | 421,125 |
| Jan 22, 2026 | 207.00 | 218.50 | 207.00 | 218.50 | 215.50 | 3.31% | 357,262 |
| Jan 21, 2026 | 214.50 | 217.50 | 207.86 | 211.50 | 208.60 | 0.48% | 325,254 |
| Jan 20, 2026 | 214.50 | 215.50 | 210.00 | 210.50 | 207.61 | -2.32% | 515,235 |
| Jan 19, 2026 | 217.00 | 220.00 | 214.80 | 215.50 | 212.54 | -1.82% | 315,173 |
| Jan 16, 2026 | 217.00 | 222.00 | 216.00 | 219.50 | 216.49 | -0.90% | 296,807 |
| Jan 15, 2026 | 219.00 | 222.50 | 217.50 | 221.50 | 218.46 | 0.68% | 335,974 |
| Jan 14, 2026 | 223.50 | 223.50 | 218.00 | 220.00 | 216.98 | 0.92% | 443,247 |
| Jan 13, 2026 | 223.00 | 224.00 | 217.00 | 218.00 | 215.01 | -2.02% | 535,623 |
| Jan 12, 2026 | 219.00 | 224.00 | 217.00 | 222.50 | 219.45 | 0.23% | 488,744 |
| Jan 9, 2026 | 222.00 | 225.00 | 218.28 | 222.00 | 218.95 | 0.23% | 223,061 |
| Jan 8, 2026 | 219.00 | 221.65 | 216.00 | 221.50 | 218.46 | 0.91% | 354,670 |
| Jan 7, 2026 | 217.50 | 220.00 | 213.50 | 219.50 | 216.49 | -0.45% | 645,133 |
| Jan 6, 2026 | 221.50 | 221.50 | 213.50 | 220.50 | 217.47 | 1.15% | 331,639 |
| Jan 5, 2026 | 223.00 | 223.00 | 213.76 | 218.00 | 215.01 | -2.02% | 560,218 |
| Jan 2, 2026 | 228.50 | 231.00 | 219.50 | 222.50 | 219.45 | -2.84% | 1,003,974 |
| Dec 31, 2025 | 233.00 | 233.00 | 227.37 | 229.00 | 225.86 | -0.22% | 73,076 |
| Dec 30, 2025 | 225.50 | 229.50 | 224.50 | 229.50 | 226.35 | 2.00% | 307,564 |
| Dec 29, 2025 | 233.00 | 233.00 | 221.38 | 225.00 | 221.91 | -1.53% | 790,617 |
| Dec 24, 2025 | 228.50 | 230.00 | 227.00 | 228.50 | 225.36 | 0.22% | 194,273 |
| Dec 23, 2025 | 231.00 | 231.50 | 228.00 | 228.00 | 224.87 | -1.08% | 201,973 |
| Dec 22, 2025 | 231.50 | 231.50 | 226.50 | 230.50 | 227.34 | 0.66% | 175,675 |
| Dec 19, 2025 | 233.50 | 234.00 | 225.50 | 229.00 | 225.86 | -1.93% | 1,139,011 |
| Dec 18, 2025 | 231.00 | 233.50 | 229.00 | 233.50 | 230.29 | 1.52% | 486,452 |
| Dec 17, 2025 | 225.50 | 230.00 | 225.00 | 230.00 | 226.84 | 2.00% | 223,935 |