On the Beach Group plc (LON:OTB)
London · Delayed Price · Currency is GBP · Price in GBX 143.60
+1.00 (0.70%)
May 28, 2026, 5:07 PM GMT
On the Beach Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 140.63 | 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 |
| May 15, 2026 | 141.20 | 142.23 | 138.40 | 138.40 | 137.43 | -2.26% | 782,238 |
| May 14, 2026 | 142.60 | 145.40 | 138.20 | 141.60 | 140.61 | -0.70% | 1,337,829 |
| May 13, 2026 | 142.00 | 148.00 | 135.00 | 142.60 | 141.60 | 2.74% | 2,245,434 |
| May 12, 2026 | 165.40 | 165.40 | 138.80 | 138.80 | 137.83 | -18.16% | 6,525,743 |
| May 11, 2026 | 173.60 | 173.60 | 167.20 | 169.60 | 168.41 | -1.40% | 1,132,164 |
| May 8, 2026 | 167.40 | 173.20 | 167.40 | 172.00 | 170.79 | 1.65% | 371,926 |
| May 7, 2026 | 169.40 | 171.63 | 165.20 | 169.20 | 168.01 | 1.32% | 1,624,647 |
| May 6, 2026 | 162.80 | 173.41 | 160.60 | 167.00 | 165.83 | 3.60% | 951,359 |
| May 5, 2026 | 159.60 | 165.80 | 158.80 | 161.20 | 160.07 | -1.83% | 484,576 |
| May 1, 2026 | 162.80 | 165.60 | 161.80 | 164.20 | 163.05 | 0.49% | 161,184 |
| Apr 30, 2026 | 164.60 | 165.60 | 159.00 | 163.40 | 162.25 | 0.86% | 380,499 |
| Apr 29, 2026 | 167.00 | 167.00 | 159.00 | 162.00 | 160.86 | -0.86% | 518,372 |
| Apr 28, 2026 | 163.60 | 167.20 | 162.00 | 163.40 | 162.25 | -0.61% | 574,890 |
| Apr 27, 2026 | 171.80 | 171.80 | 163.40 | 164.40 | 163.25 | -2.14% | 399,608 |
| Apr 24, 2026 | 172.80 | 178.00 | 166.62 | 168.00 | 166.82 | -3.11% | 412,313 |
| Apr 23, 2026 | 174.20 | 177.00 | 171.60 | 173.40 | 172.18 | -2.03% | 435,223 |
| Apr 22, 2026 | 183.00 | 183.40 | 174.80 | 177.00 | 175.76 | -2.53% | 777,350 |
| Apr 21, 2026 | 186.60 | 186.60 | 180.40 | 181.60 | 180.33 | 0.22% | 427,666 |
| Apr 20, 2026 | 185.00 | 185.00 | 179.00 | 181.20 | 179.93 | -4.13% | 424,108 |
| Apr 17, 2026 | 180.40 | 189.40 | 175.49 | 189.00 | 187.67 | 7.39% | 1,014,643 |
| Apr 16, 2026 | 177.20 | 181.64 | 172.60 | 176.00 | 174.77 | 0.11% | 664,801 |
| Apr 15, 2026 | 180.00 | 181.00 | 174.20 | 175.80 | 174.57 | -1.01% | 384,113 |
| Apr 14, 2026 | 172.20 | 178.00 | 171.60 | 177.60 | 176.35 | 4.72% | 501,996 |
| Apr 13, 2026 | 169.40 | 172.60 | 166.54 | 169.60 | 168.41 | -1.28% | 290,701 |
| Apr 10, 2026 | 172.40 | 177.00 | 170.80 | 171.80 | 170.60 | 0.59% | 230,913 |
| Apr 9, 2026 | 172.20 | 173.60 | 167.17 | 170.80 | 169.60 | -1.50% | 249,809 |
| Apr 8, 2026 | 171.60 | 180.00 | 171.20 | 173.40 | 172.18 | 7.17% | 1,075,928 |
| Apr 7, 2026 | 163.40 | 166.00 | 160.80 | 161.80 | 160.67 | -1.70% | 541,602 |
| Apr 2, 2026 | 167.00 | 167.00 | 159.60 | 164.60 | 163.45 | -0.84% | 487,541 |
| Apr 1, 2026 | 158.40 | 166.60 | 156.20 | 166.00 | 164.84 | 5.60% | 560,642 |
| Mar 31, 2026 | 162.20 | 162.20 | 153.77 | 157.20 | 156.10 | -0.63% | 1,648,938 |
| Mar 30, 2026 | 160.00 | 162.40 | 155.88 | 158.20 | 157.09 | -1.13% | 316,302 |
| Mar 27, 2026 | 167.40 | 167.40 | 159.40 | 160.00 | 158.88 | -2.08% | 406,531 |
| Mar 26, 2026 | 165.40 | 167.80 | 162.00 | 163.40 | 162.25 | -1.92% | 371,519 |
| Mar 25, 2026 | 165.00 | 169.00 | 163.60 | 166.60 | 165.43 | 1.71% | 400,335 |
| Mar 24, 2026 | 167.20 | 168.54 | 162.00 | 163.80 | 162.65 | -1.92% | 518,657 |
| Mar 23, 2026 | 157.60 | 170.20 | 152.20 | 167.00 | 165.83 | 6.37% | 1,708,524 |
| Mar 20, 2026 | 162.60 | 163.60 | 157.00 | 157.00 | 155.90 | -2.85% | 3,438,356 |
| Mar 19, 2026 | 166.20 | 166.20 | 159.94 | 161.60 | 160.47 | -3.23% | 902,156 |
| Mar 18, 2026 | 169.60 | 172.90 | 166.20 | 167.00 | 165.83 | 0.12% | 599,973 |
| Mar 17, 2026 | 164.20 | 171.60 | 159.00 | 166.80 | 165.63 | 4.38% | 1,293,064 |
| Mar 16, 2026 | 161.00 | 163.60 | 159.80 | 159.80 | 158.68 | -1.48% | 661,836 |
| Mar 13, 2026 | 166.00 | 171.00 | 161.38 | 162.20 | 161.06 | -2.87% | 821,801 |