On the Beach Group plc (LON:OTB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 174.40
-1.40 (-0.80%)
Nov 6, 2026, 4:35 PM GMT
On the Beach Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 172.80 | 178.40 | 172.80 | 174.40 | 174.40 | -0.80% | 289,927 |
| Nov 5, 2026 | 177.40 | 183.40 | 175.20 | 175.80 | 175.80 | -1.12% | 421,667 |
| Nov 4, 2026 | 178.20 | 181.40 | 177.80 | 177.80 | 177.80 | -0.11% | 185,118 |
| Nov 3, 2026 | 186.20 | 186.20 | 178.00 | 178.00 | 178.00 | -3.89% | 276,397 |
| Nov 2, 2026 | 175.80 | 185.20 | 172.00 | 185.20 | 185.20 | 6.81% | 783,787 |
| Oct 30, 2026 | 176.00 | 180.60 | 172.00 | 173.40 | 173.40 | -1.70% | 168,697 |
| Oct 29, 2026 | 176.00 | 177.80 | 173.00 | 176.40 | 176.40 | 3.28% | 254,237 |
| Oct 28, 2026 | 176.00 | 176.00 | 170.80 | 170.80 | 170.80 | -1.39% | 220,179 |
| Oct 27, 2026 | 169.80 | 175.80 | 169.80 | 173.20 | 173.20 | -0.46% | 303,486 |
| Oct 26, 2026 | 169.40 | 174.60 | 164.80 | 174.00 | 174.00 | 4.32% | 688,741 |
| Oct 23, 2026 | 173.00 | 173.00 | 165.60 | 166.80 | 166.80 | -2.00% | 487,154 |
| Oct 22, 2026 | 171.00 | 171.00 | 166.80 | 170.20 | 170.20 | -0.70% | 368,578 |
| Oct 21, 2026 | 170.00 | 173.80 | 170.00 | 171.40 | 171.40 | -0.81% | 272,149 |
| Oct 20, 2026 | 172.00 | 173.80 | 169.40 | 172.80 | 172.80 | 0.12% | 549,133 |
| Oct 19, 2026 | 169.00 | 172.80 | 166.40 | 172.60 | 172.60 | 0.94% | 409,256 |
| Oct 16, 2026 | 170.40 | 173.11 | 166.80 | 171.00 | 171.00 | 1.18% | 253,390 |
| Oct 15, 2026 | 170.60 | 170.60 | 166.00 | 169.00 | 169.00 | 1.93% | 259,857 |
| Oct 14, 2026 | 168.40 | 170.60 | 165.20 | 165.80 | 165.80 | -0.84% | 600,367 |
| Oct 13, 2026 | 169.55 | 170.00 | 165.40 | 167.20 | 167.20 | 0.12% | 688,073 |
| Oct 12, 2026 | 176.20 | 176.20 | 167.00 | 167.00 | 167.00 | -2.22% | 483,734 |
| Oct 9, 2026 | 172.80 | 180.00 | 170.80 | 170.80 | 170.80 | -2.29% | 533,519 |
| Oct 8, 2026 | 178.40 | 178.40 | 173.20 | 174.80 | 174.80 | -0.91% | 554,484 |
| Oct 7, 2026 | 170.00 | 178.60 | 170.00 | 176.40 | 176.40 | 0.80% | 1,213,353 |
| Oct 6, 2026 | 175.00 | 177.20 | 170.68 | 175.00 | 175.00 | 0.34% | 1,138,172 |
| Oct 5, 2026 | 175.40 | 178.60 | 172.57 | 174.40 | 174.40 | -1.25% | 802,308 |
| Oct 2, 2026 | 175.20 | 180.80 | 175.20 | 176.60 | 176.60 | -0.56% | 523,739 |
| Oct 1, 2026 | 177.40 | 183.00 | 176.40 | 177.60 | 177.60 | -2.20% | 744,094 |
| Sep 30, 2026 | 177.80 | 182.60 | 177.00 | 181.60 | 181.60 | 2.71% | 856,592 |
| Sep 29, 2026 | 173.20 | 176.80 | 169.80 | 176.80 | 176.80 | 4.00% | 946,253 |
| Sep 28, 2026 | 166.60 | 175.20 | 166.60 | 170.00 | 170.00 | -0.70% | 1,036,893 |
| Sep 25, 2026 | 170.80 | 175.00 | 168.80 | 171.20 | 171.20 | -2.17% | 857,022 |
| Sep 24, 2026 | 167.40 | 178.00 | 167.40 | 175.00 | 175.00 | 7.23% | 1,751,264 |
| Sep 23, 2026 | 167.20 | 169.00 | 163.00 | 163.20 | 163.20 | -3.55% | 1,090,162 |
| Sep 22, 2026 | 170.24 | 172.00 | 166.60 | 169.20 | 169.20 | 0.36% | 414,527 |
| Sep 21, 2026 | 164.40 | 168.60 | 160.20 | 168.60 | 168.60 | 3.82% | 513,501 |
| Sep 18, 2026 | 167.00 | 168.60 | 161.80 | 162.40 | 162.40 | -5.58% | 828,508 |
| Sep 17, 2026 | 174.36 | 174.00 | 169.20 | 172.00 | 172.00 | -0.46% | 938,271 |
| Sep 16, 2026 | 167.40 | 173.40 | 169.60 | 172.80 | 172.80 | 1.41% | 360,580 |
| Sep 15, 2026 | 171.03 | 172.60 | 169.20 | 170.40 | 170.40 | -0.58% | 432,831 |
| Sep 14, 2026 | 172.07 | 174.20 | 169.00 | 171.40 | 171.40 | -1.49% | 612,040 |
| Sep 11, 2026 | 172.00 | 175.80 | 172.20 | 174.00 | 174.00 | -0.57% | 319,907 |
| Sep 10, 2026 | 177.20 | 177.00 | 173.40 | 175.00 | 175.00 | -0.23% | 347,800 |
| Sep 9, 2026 | 179.60 | 183.60 | 174.00 | 175.40 | 175.40 | -3.09% | 356,297 |
| Sep 8, 2026 | 182.00 | 182.00 | 177.40 | 181.00 | 181.00 | 0.89% | 555,755 |
| Sep 7, 2026 | 183.40 | 187.60 | 179.40 | 179.40 | 179.40 | -2.39% | 265,437 |
| Sep 4, 2026 | 186.00 | 189.40 | 182.60 | 183.80 | 183.80 | - | 344,476 |
| Sep 3, 2026 | 182.40 | 185.20 | 180.80 | 183.80 | 183.80 | 1.43% | 517,412 |
| Sep 2, 2026 | 182.80 | 185.60 | 180.60 | 181.20 | 181.20 | -1.63% | 565,166 |
| Sep 1, 2026 | 192.00 | 198.00 | 184.20 | 184.20 | 184.20 | -5.25% | 566,217 |
| Aug 28, 2026 | 195.30 | 198.40 | 191.60 | 194.40 | 194.40 | 0.21% | 326,303 |