Shares Magazine
256.50p+0.50 (+0.20%)19 Sep 2025, 16:35
On The Beach Group PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Sep 19, 2025 | 16:35:19 | 256.50p | 213,852 | £548,530.38 |
| Sep 19, 2025 | 16:29:06 | 256.00p | 274 | £701.44 |
| Sep 19, 2025 | 16:26:06 | 256.00p | 71 | £181.76 |
| Sep 19, 2025 | 16:26:06 | 256.00p | 72 | £184.32 |
| Sep 19, 2025 | 16:25:58 | 256.50p | 3,000 | £7,695.00 |
| Sep 19, 2025 | 16:25:58 | 256.50p | 518 | £1,328.67 |
| Sep 19, 2025 | 16:25:58 | 256.50p | 1,100 | £2,821.50 |
| Sep 19, 2025 | 16:25:58 | 257.50p | 6 | £15.45 |
| Sep 19, 2025 | 16:25:58 | 257.50p | 6 | £15.45 |
| Sep 19, 2025 | 16:25:58 | 257.50p | 29 | £74.68 |
| Sep 19, 2025 | 16:25:58 | 257.50p | 783 | £2,016.23 |
| Sep 19, 2025 | 16:25:58 | 257.50p | 176 | £453.20 |
| Sep 19, 2025 | 16:25:58 | 257.00p | 435 | £1,117.95 |
| Sep 19, 2025 | 16:25:58 | 257.00p | 608 | £1,562.56 |
| Sep 19, 2025 | 16:25:58 | 257.00p | 1 | £2.57 |
| Sep 19, 2025 | 16:25:58 | 257.00p | 713 | £1,832.41 |
| Sep 19, 2025 | 15:52:27 | 257.00p | 2 | £5.14 |
| Sep 19, 2025 | 15:52:23 | 256.80p | 5,000 | £12,839.80 |
| Sep 19, 2025 | 15:51:46 | 257.50p | 428 | £1,102.10 |
| Sep 19, 2025 | 15:51:46 | 257.50p | 780 | £2,008.50 |
| Sep 19, 2025 | 15:51:46 | 257.50p | 757 | £1,949.28 |
| Sep 19, 2025 | 15:51:46 | 257.50p | 836 | £2,152.70 |
| Sep 19, 2025 | 15:47:28 | 258.00p | 456 | £1,176.48 |
| Sep 19, 2025 | 15:47:28 | 258.00p | 191 | £492.78 |
| Sep 19, 2025 | 15:47:28 | 258.00p | 770 | £1,986.60 |
| Sep 19, 2025 | 15:46:00 | 258.00p | 1,045 | £2,696.10 |
| Sep 19, 2025 | 15:45:21 | 257.52p | 4,000 | £10,300.80 |
| Sep 19, 2025 | 15:41:29 | 257.50p | 8,000 | £20,600.00 |
| Sep 19, 2025 | 15:37:29 | 258.00p | 964 | £2,487.12 |
| Sep 19, 2025 | 15:36:56 | 258.00p | 366 | £944.28 |
| Sep 19, 2025 | 15:36:56 | 258.00p | 161 | £415.38 |
| Sep 19, 2025 | 15:36:56 | 258.00p | 957 | £2,469.06 |
| Sep 19, 2025 | 15:36:56 | 258.00p | 161 | £415.38 |
| Sep 19, 2025 | 15:36:56 | 258.50p | 19 | £49.12 |
| Sep 19, 2025 | 15:32:36 | 258.50p | 146 | £377.41 |
| Sep 19, 2025 | 15:26:21 | 258.00p | 465 | £1,199.70 |
| Sep 19, 2025 | 15:26:21 | 258.00p | 235 | £606.30 |
| Sep 19, 2025 | 15:22:28 | 258.00p | 160 | £412.80 |
| Sep 19, 2025 | 15:22:28 | 258.00p | 82 | £211.56 |
| Sep 19, 2025 | 15:22:16 | 258.00p | 264 | £681.12 |
| Sep 19, 2025 | 15:22:16 | 258.00p | 78 | £201.24 |
| Sep 19, 2025 | 15:22:16 | 258.00p | 36 | £92.88 |
| Sep 19, 2025 | 15:22:16 | 258.00p | 18 | £46.44 |
| Sep 19, 2025 | 15:21:59 | 257.00p | 1,369 | £3,518.33 |
| Sep 19, 2025 | 15:21:59 | 258.50p | 659 | £1,703.52 |
| Sep 19, 2025 | 15:21:53 | 258.50p | 5,000 | £12,925.00 |
| Sep 19, 2025 | 15:21:43 | 257.00p | 785 | £2,017.45 |
| Sep 19, 2025 | 15:21:43 | 257.50p | 100 | £257.50 |
| Sep 19, 2025 | 15:21:43 | 257.50p | 7,500 | £19,312.50 |
| Sep 19, 2025 | 15:21:43 | 257.00p | 5,367 | £13,793.19 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.