1. Share Prices

  2. On The Beach Group PLC (OTB)

213.50p+1.00 (+0.47%)06 Nov 2025, 10:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

On The Beach Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025211.00p214.50p207.50p212.50p1,168,073
Nov 4, 2025210.00p214.00p208.00p212.50p977,516
Nov 3, 2025211.50p216.00p211.50p213.50p759,459
Oct 31, 2025216.00p218.50p211.00p212.50p1,071,109
Oct 30, 2025212.00p217.00p210.50p216.50p716,196
Oct 29, 2025218.00p219.50p213.50p213.50p573,166
Oct 28, 2025217.50p224.00p216.59p218.00p613,831
Oct 27, 2025214.50p222.00p214.50p222.00p531,291
Oct 24, 2025219.50p222.00p217.00p219.00p665,807
Oct 23, 2025213.50p220.00p210.00p218.50p753,307
Oct 22, 2025205.50p213.00p205.50p213.00p3,267,791
Oct 21, 2025222.00p222.00p206.50p207.50p1,730,894
Oct 20, 2025219.50p225.00p219.50p221.50p622,585
Oct 17, 2025222.00p225.00p219.50p222.50p544,748
Oct 16, 2025224.00p229.00p220.50p224.00p740,806
Oct 15, 2025223.50p228.50p222.50p224.50p485,190
Oct 14, 2025221.00p225.00p220.00p225.00p587,794
Oct 13, 2025218.00p224.00p218.00p223.50p437,470
Oct 10, 2025222.50p223.50p217.50p218.00p826,881
Oct 9, 2025218.00p224.79p217.00p223.00p1,341,991
Oct 8, 2025212.00p218.50p210.50p217.00p1,531,862
Oct 7, 2025217.00p218.35p211.00p211.00p884,332
Oct 6, 2025217.00p223.50p216.38p217.00p774,106
Oct 3, 2025225.00p228.50p215.50p217.00p1,568,651
Oct 2, 2025218.00p224.00p218.00p222.00p718,558
Oct 1, 2025223.50p227.50p218.50p220.00p1,247,052
Sep 30, 2025218.00p224.00p217.00p221.50p1,545,070
Sep 29, 2025217.00p220.50p215.50p219.00p1,643,499
Sep 26, 2025215.00p219.00p212.50p218.00p1,311,261
Sep 25, 2025206.00p219.00p205.00p215.00p2,402,874
Sep 24, 2025217.00p223.54p203.00p205.00p6,225,887
Sep 23, 2025253.00p262.00p251.50p257.50p584,880
Sep 22, 2025254.00p260.00p252.00p259.00p225,606
Sep 19, 2025253.00p259.00p253.00p256.50p665,370
Sep 18, 2025259.00p262.50p255.00p256.00p271,239
Sep 17, 2025255.00p264.50p253.00p259.00p234,509
Sep 16, 2025260.50p268.50p257.50p259.50p240,840
Sep 15, 2025261.00p271.00p261.00p266.50p262,463
Sep 12, 2025263.00p268.50p263.00p264.00p153,997
Sep 11, 2025262.00p268.50p261.50p267.00p204,895
Sep 10, 2025267.00p269.50p263.50p263.50p337,613
Sep 9, 2025267.00p268.00p262.50p266.00p288,460
Sep 8, 2025276.00p276.50p265.50p267.50p380,092
Sep 5, 2025271.50p280.00p268.50p271.00p876,407
Sep 4, 2025283.50p283.50p259.90p270.50p2,041,810
Sep 3, 2025275.50p287.50p275.50p286.00p243,888
Sep 2, 2025285.00p289.00p274.50p278.00p784,943
Sep 1, 2025290.50p293.00p283.90p285.00p281,081
Aug 29, 2025289.00p294.50p285.00p290.50p318,613
Aug 28, 2025287.00p297.00p287.00p289.50p584,507
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC176.5813.92
Watches Of Switzerland Group PLC415.006.41
Tate & Lyle PLC402.206.40
Imi PLC2,550.006.16
Rs Group PLC583.505.61
Ceres Power Holdings PLC389.244.69

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,241.50-10.91
Hikma Pharmaceuticals PLC1,613.72-8.88
Ashmore Group PLC171.70-8.38
Metlen Energy & Metals PLC42.50-7.91
Diageo PLC1,691.00-5.92
Tbc Bank Group PLC4,085.00-4.89