On the Beach Group plc (LON:OTB)
London · Delayed Price · Currency is GBP · Price in GBX 185.80
+3.80 (2.09%)
Jul 28, 2026, 9:46 AM GMT
On the Beach Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 179.60 | 185.80 | 179.20 | 182.00 | 182.00 | 2.25% | 509,881 |
| Jul 24, 2026 | 173.58 | 179.20 | 173.60 | 178.00 | 178.00 | 1.83% | 255,126 |
| Jul 23, 2026 | 177.00 | 177.20 | 173.20 | 174.80 | 174.80 | -0.57% | 182,998 |
| Jul 22, 2026 | 172.00 | 177.20 | 172.00 | 175.80 | 175.80 | -0.68% | 305,057 |
| Jul 21, 2026 | 180.60 | 180.60 | 174.00 | 177.00 | 177.00 | -0.11% | 297,041 |
| Jul 20, 2026 | 177.60 | 180.00 | 176.00 | 177.20 | 177.20 | -1.23% | 284,034 |
| Jul 17, 2026 | 178.00 | 179.80 | 173.00 | 179.40 | 179.40 | 0.56% | 481,201 |
| Jul 16, 2026 | 172.40 | 178.40 | 171.60 | 178.40 | 178.40 | 1.83% | 409,977 |
| Jul 15, 2026 | 170.40 | 175.60 | 167.00 | 175.20 | 175.20 | 3.06% | 266,945 |
| Jul 14, 2026 | 173.00 | 173.00 | 165.20 | 170.00 | 170.00 | -0.93% | 730,555 |
| Jul 13, 2026 | 174.20 | 179.20 | 170.60 | 171.60 | 171.60 | -3.92% | 587,270 |
| Jul 10, 2026 | 173.40 | 178.80 | 172.10 | 178.60 | 178.60 | 2.88% | 210,874 |
| Jul 9, 2026 | 170.00 | 174.80 | 167.00 | 173.60 | 173.60 | 3.70% | 685,511 |
| Jul 8, 2026 | 175.80 | 177.40 | 164.80 | 167.40 | 167.40 | -5.64% | 1,019,893 |
| Jul 7, 2026 | 177.40 | 179.40 | 174.80 | 177.40 | 177.40 | -0.11% | 186,853 |
| Jul 6, 2026 | 179.00 | 182.10 | 175.40 | 177.60 | 177.60 | -0.11% | 296,348 |
| Jul 3, 2026 | 181.80 | 181.80 | 176.00 | 177.80 | 177.80 | -0.56% | 197,431 |
| Jul 2, 2026 | 176.80 | 182.40 | 175.00 | 178.80 | 178.80 | 0.22% | 226,709 |
| Jul 1, 2026 | 170.40 | 178.60 | 170.40 | 178.40 | 178.40 | 2.06% | 263,579 |
| Jun 30, 2026 | 175.40 | 178.20 | 170.40 | 174.80 | 174.80 | -0.46% | 391,515 |
| Jun 29, 2026 | 172.00 | 180.00 | 170.20 | 175.60 | 175.60 | 0.23% | 390,226 |
| Jun 26, 2026 | 175.00 | 178.80 | 173.00 | 175.20 | 175.20 | -1.57% | 820,670 |
| Jun 25, 2026 | 165.40 | 178.60 | 165.40 | 178.00 | 178.00 | 4.83% | 993,125 |
| Jun 24, 2026 | 167.40 | 170.00 | 165.00 | 169.80 | 169.80 | 1.92% | 463,620 |
| Jun 23, 2026 | 167.60 | 169.20 | 166.40 | 166.60 | 166.60 | -1.30% | 541,437 |
| Jun 22, 2026 | 166.60 | 171.20 | 166.00 | 168.80 | 168.80 | 0.48% | 516,160 |
| Jun 19, 2026 | 173.60 | 173.60 | 166.60 | 168.00 | 168.00 | -3.23% | 471,500 |
| Jun 18, 2026 | 168.00 | 174.60 | 168.00 | 173.60 | 173.60 | 1.76% | 514,713 |
| Jun 17, 2026 | 171.40 | 173.20 | 168.40 | 170.60 | 170.60 | -0.12% | 479,046 |
| Jun 16, 2026 | 170.60 | 174.40 | 169.80 | 170.80 | 170.80 | -1.50% | 329,258 |
| Jun 15, 2026 | 176.80 | 185.20 | 173.40 | 173.40 | 173.40 | 2.00% | 1,659,890 |
| Jun 12, 2026 | 157.20 | 171.40 | 157.20 | 170.00 | 170.00 | 9.54% | 1,693,964 |
| Jun 11, 2026 | 153.20 | 157.80 | 149.60 | 155.20 | 155.20 | 1.31% | 915,552 |
| Jun 10, 2026 | 153.20 | 156.80 | 152.60 | 153.20 | 153.20 | -0.52% | 926,231 |
| Jun 9, 2026 | 151.40 | 159.00 | 149.40 | 154.00 | 154.00 | 1.99% | 1,185,684 |
| Jun 8, 2026 | 146.20 | 156.30 | 145.00 | 151.00 | 151.00 | 4.43% | 1,587,102 |
| Jun 5, 2026 | 144.20 | 149.00 | 144.20 | 144.60 | 144.60 | -0.96% | 424,605 |
| Jun 4, 2026 | 139.80 | 148.60 | 139.80 | 146.00 | 146.00 | 2.24% | 500,421 |
| Jun 3, 2026 | 143.20 | 144.80 | 141.40 | 142.80 | 142.80 | -1.65% | 412,218 |
| Jun 2, 2026 | 140.40 | 147.20 | 140.40 | 145.20 | 145.20 | 0.97% | 563,278 |
| Jun 1, 2026 | 145.00 | 148.00 | 142.40 | 143.80 | 143.80 | -2.18% | 1,089,252 |
| May 29, 2026 | 140.40 | 150.80 | 140.40 | 147.00 | 147.00 | 2.37% | 1,432,816 |
| May 28, 2026 | 141.60 | 145.80 | 138.60 | 143.60 | 143.60 | 1.41% | 890,074 |
| May 27, 2026 | 137.00 | 144.80 | 137.00 | 142.60 | 141.60 | 3.18% | 1,438,535 |
| May 26, 2026 | 137.00 | 143.40 | 137.00 | 138.20 | 137.23 | -0.58% | 726,982 |
| May 22, 2026 | 145.40 | 145.40 | 138.00 | 139.00 | 138.03 | -1.56% | 995,765 |
| May 21, 2026 | 140.20 | 142.60 | 137.00 | 141.20 | 140.21 | 1.88% | 902,497 |
| May 20, 2026 | 133.00 | 140.00 | 133.00 | 138.60 | 137.63 | 1.91% | 850,469 |
| May 19, 2026 | 135.00 | 140.60 | 133.60 | 136.00 | 135.05 | 3.03% | 1,549,784 |
| May 18, 2026 | 138.40 | 139.70 | 129.40 | 132.00 | 131.07 | -4.62% | 1,655,056 |