On the Beach Group plc (LON:OTB)
London · Delayed Price · Currency is GBP · Price in GBX 183.80
0.00 (0.00%)
Sep 4, 2026, 4:35 PM GMT
On the Beach Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 197.00 | 197.00 | 191.80 | 194.00 | 194.00 | 0.31% | 198,370 |
| Aug 26, 2026 | 193.40 | 198.00 | 192.10 | 193.40 | 193.40 | 0.94% | 252,104 |
| Aug 25, 2026 | 190.20 | 194.70 | 189.20 | 191.60 | 191.60 | 0.21% | 310,390 |
| Aug 24, 2026 | 192.00 | 193.80 | 189.20 | 191.20 | 191.20 | 0.95% | 485,251 |
| Aug 21, 2026 | 186.00 | 192.40 | 185.40 | 189.40 | 189.40 | 2.16% | 283,582 |
| Aug 20, 2026 | 192.00 | 193.20 | 185.40 | 185.40 | 185.40 | -2.42% | 247,677 |
| Aug 19, 2026 | 188.40 | 191.20 | 186.60 | 190.00 | 190.00 | -0.42% | 481,599 |
| Aug 18, 2026 | 191.00 | 193.40 | 189.00 | 190.80 | 190.80 | -1.04% | 314,203 |
| Aug 17, 2026 | 197.80 | 199.80 | 191.20 | 192.80 | 192.80 | -2.33% | 524,993 |
| Aug 14, 2026 | 195.40 | 201.00 | 194.00 | 197.40 | 197.40 | 2.49% | 526,423 |
| Aug 13, 2026 | 189.00 | 196.60 | 189.00 | 192.60 | 192.60 | - | 400,878 |
| Aug 12, 2026 | 194.20 | 196.80 | 191.00 | 192.60 | 192.60 | 0.52% | 273,641 |
| Aug 11, 2026 | 198.20 | 198.20 | 189.40 | 191.60 | 191.60 | -0.73% | 666,753 |
| Aug 10, 2026 | 193.00 | 196.20 | 189.80 | 193.00 | 193.00 | 1.69% | 1,313,755 |
| Aug 7, 2026 | 193.00 | 193.00 | 187.80 | 189.80 | 189.80 | 0.85% | 835,395 |
| Aug 6, 2026 | 193.00 | 193.00 | 188.20 | 188.20 | 188.20 | -1.36% | 551,628 |
| Aug 5, 2026 | 186.80 | 193.40 | 186.80 | 190.80 | 190.80 | 1.06% | 267,834 |
| Aug 4, 2026 | 189.00 | 191.60 | 185.20 | 188.80 | 188.80 | 0.21% | 401,609 |
| Aug 3, 2026 | 191.00 | 193.20 | 188.00 | 188.40 | 188.40 | 0.43% | 425,934 |
| Jul 31, 2026 | 190.00 | 193.40 | 186.40 | 187.60 | 187.60 | 0.32% | 534,558 |
| Jul 30, 2026 | 186.00 | 189.90 | 180.40 | 187.00 | 187.00 | 2.07% | 280,675 |
| Jul 29, 2026 | 184.80 | 186.00 | 180.80 | 183.20 | 183.20 | -0.33% | 647,176 |
| Jul 28, 2026 | 185.20 | 186.80 | 178.60 | 183.80 | 183.80 | 0.99% | 672,761 |
| Jul 27, 2026 | 179.60 | 186.40 | 177.20 | 182.00 | 182.00 | 2.25% | 509,879 |
| Jul 24, 2026 | 175.00 | 179.20 | 172.00 | 178.00 | 178.00 | 1.83% | 255,126 |
| Jul 23, 2026 | 177.20 | 177.20 | 171.20 | 174.80 | 174.80 | -0.57% | 182,997 |
| Jul 22, 2026 | 172.00 | 177.20 | 172.00 | 175.80 | 175.80 | -0.68% | 461,475 |
| Jul 21, 2026 | 180.60 | 180.60 | 174.00 | 177.00 | 177.00 | -0.11% | 297,041 |
| Jul 20, 2026 | 177.60 | 181.30 | 175.40 | 177.20 | 177.20 | -1.23% | 284,032 |
| 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 |