On the Beach Group plc (LON:OTB)
London · Delayed Price · Currency is GBP · Price in GBX 172.00
+2.80 (1.65%)
May 8, 2026, 4:47 PM GMT
On the Beach Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 167.40 | 173.20 | 167.40 | 172.04 | - | 1.68% | 141,451 |
| May 7, 2026 | 169.40 | 171.63 | 165.20 | 169.20 | 169.20 | 1.32% | 1,624,647 |
| May 6, 2026 | 162.80 | 173.41 | 160.60 | 167.00 | 167.00 | 3.60% | 951,359 |
| May 5, 2026 | 159.60 | 165.80 | 158.80 | 161.20 | 161.20 | -1.83% | 484,476 |
| May 1, 2026 | 162.80 | 165.60 | 161.80 | 164.20 | 164.20 | 0.49% | 161,184 |
| Apr 30, 2026 | 164.60 | 165.60 | 159.00 | 163.40 | 163.40 | 0.86% | 380,499 |
| Apr 29, 2026 | 167.00 | 167.00 | 159.00 | 162.00 | 162.00 | -0.86% | 448,872 |
| Apr 28, 2026 | 163.60 | 167.20 | 162.00 | 163.40 | 163.40 | -0.61% | 574,890 |
| Apr 27, 2026 | 171.80 | 171.80 | 163.40 | 164.40 | 164.40 | -2.14% | 399,608 |
| Apr 24, 2026 | 171.20 | 174.40 | 167.00 | 168.00 | 168.00 | -3.11% | 412,314 |
| Apr 23, 2026 | 174.20 | 177.00 | 171.60 | 173.40 | 173.40 | -2.03% | 435,223 |
| Apr 22, 2026 | 183.00 | 183.40 | 174.80 | 177.00 | 177.00 | -2.53% | 777,350 |
| Apr 21, 2026 | 186.60 | 186.60 | 180.40 | 181.60 | 181.60 | 0.22% | 427,666 |
| Apr 20, 2026 | 185.00 | 185.00 | 179.00 | 181.20 | 181.20 | -4.13% | 424,108 |
| Apr 17, 2026 | 180.40 | 189.40 | 175.60 | 189.00 | 189.00 | 7.39% | 1,014,643 |
| Apr 16, 2026 | 177.20 | 181.64 | 172.60 | 176.00 | 176.00 | 0.11% | 664,801 |
| Apr 15, 2026 | 180.00 | 181.00 | 174.20 | 175.80 | 175.80 | -1.01% | 384,113 |
| Apr 14, 2026 | 172.20 | 178.00 | 171.60 | 177.60 | 177.60 | 4.72% | 501,996 |
| Apr 13, 2026 | 169.40 | 172.60 | 166.54 | 169.60 | 169.60 | -1.28% | 290,701 |
| Apr 10, 2026 | 174.60 | 177.00 | 171.60 | 171.80 | 171.80 | 0.59% | 230,914 |
| Apr 9, 2026 | 172.20 | 173.60 | 167.17 | 170.80 | 170.80 | -1.50% | 249,809 |
| Apr 8, 2026 | 171.60 | 180.00 | 171.60 | 173.40 | 173.40 | 7.17% | 1,075,929 |
| Apr 7, 2026 | 165.03 | 165.60 | 160.80 | 161.80 | 161.80 | -1.70% | 541,556 |
| Apr 2, 2026 | 167.00 | 167.00 | 159.60 | 164.60 | 164.60 | -0.84% | 487,542 |
| Apr 1, 2026 | 158.40 | 166.60 | 156.20 | 166.00 | 166.00 | 5.60% | 560,642 |
| Mar 31, 2026 | 162.20 | 162.20 | 153.77 | 157.20 | 157.20 | -0.63% | 1,648,938 |
| Mar 30, 2026 | 160.00 | 162.40 | 155.88 | 158.20 | 158.20 | -1.13% | 316,302 |
| Mar 27, 2026 | 167.40 | 167.40 | 159.40 | 160.00 | 160.00 | -2.08% | 406,531 |
| Mar 26, 2026 | 165.40 | 167.80 | 162.00 | 163.40 | 163.40 | -1.92% | 371,519 |
| Mar 25, 2026 | 165.00 | 169.00 | 163.60 | 166.60 | 166.60 | 1.71% | 400,335 |
| Mar 24, 2026 | 167.20 | 168.54 | 162.00 | 163.80 | 163.80 | -1.92% | 518,657 |
| Mar 23, 2026 | 157.60 | 170.20 | 152.20 | 167.00 | 167.00 | 6.37% | 1,708,524 |
| Mar 20, 2026 | 162.60 | 163.60 | 157.00 | 157.00 | 157.00 | -2.85% | 3,438,356 |
| Mar 19, 2026 | 166.20 | 166.20 | 159.94 | 161.60 | 161.60 | -3.23% | 902,156 |
| Mar 18, 2026 | 169.60 | 172.90 | 166.20 | 167.00 | 167.00 | 0.12% | 599,973 |
| Mar 17, 2026 | 164.20 | 171.60 | 159.00 | 166.80 | 166.80 | 4.38% | 1,293,064 |
| Mar 16, 2026 | 161.00 | 163.60 | 159.80 | 159.80 | 159.80 | -1.48% | 661,836 |
| Mar 13, 2026 | 166.00 | 171.00 | 161.38 | 162.20 | 162.20 | -2.87% | 821,801 |
| Mar 12, 2026 | 170.00 | 177.40 | 164.80 | 167.00 | 167.00 | -13.47% | 2,545,345 |
| Mar 11, 2026 | 193.60 | 196.60 | 191.56 | 193.00 | 193.00 | -1.63% | 390,422 |
| Mar 10, 2026 | 193.00 | 196.40 | 190.90 | 196.20 | 196.20 | 3.15% | 231,123 |
| Mar 9, 2026 | 191.80 | 193.80 | 186.40 | 190.20 | 190.20 | -3.06% | 646,515 |
| Mar 6, 2026 | 196.40 | 199.60 | 194.03 | 196.20 | 196.20 | 0.10% | 592,846 |
| Mar 5, 2026 | 198.00 | 198.00 | 192.00 | 196.00 | 196.00 | 0.51% | 508,360 |
| Mar 4, 2026 | 193.00 | 195.80 | 186.82 | 195.00 | 195.00 | 3.72% | 395,254 |
| Mar 3, 2026 | 194.00 | 194.00 | 184.50 | 188.00 | 188.00 | -0.84% | 674,130 |
| Mar 2, 2026 | 187.20 | 196.60 | 179.20 | 189.60 | 189.60 | -6.14% | 3,420,220 |
| Feb 27, 2026 | 200.50 | 203.00 | 197.00 | 202.00 | 202.00 | - | 786,086 |
| Feb 26, 2026 | 193.80 | 203.00 | 191.20 | 202.00 | 202.00 | 4.55% | 756,023 |
| Feb 25, 2026 | 195.00 | 195.00 | 189.80 | 193.20 | 193.20 | 1.15% | 1,475,364 |