On the Beach Group plc (LON:OTB)
London · Delayed Price · Currency is GBP · Price in GBX 171.20
-3.80 (-2.17%)
Sep 25, 2026, 4:35 PM GMT
On the Beach Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |