Shares Magazine
231.00p+8.50 (+3.82%)07 Mar 2025, 16:35
On The Beach Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 217.50p | 231.00p | 217.50p | 231.00p | 707,843 |
| Mar 6, 2025 | 224.50p | 228.50p | 220.65p | 222.50p | 844,437 |
| Mar 5, 2025 | 226.00p | 227.50p | 220.00p | 224.50p | 446,644 |
| Mar 4, 2025 | 226.50p | 226.50p | 219.00p | 220.00p | 902,162 |
| Mar 3, 2025 | 220.50p | 232.00p | 220.50p | 227.50p | 616,491 |
| Feb 28, 2025 | 223.50p | 227.00p | 223.41p | 225.00p | 649,590 |
| Feb 27, 2025 | 221.50p | 227.30p | 215.50p | 225.00p | 1,245,483 |
| Feb 26, 2025 | 246.00p | 246.00p | 222.50p | 222.50p | 1,201,986 |
| Feb 25, 2025 | 240.00p | 254.50p | 224.03p | 239.50p | 2,132,766 |
| Feb 24, 2025 | 240.00p | 242.50p | 235.00p | 237.50p | 3,257,499 |
| Feb 21, 2025 | 230.00p | 246.34p | 230.00p | 236.50p | 749,252 |
| Feb 20, 2025 | 239.00p | 242.00p | 234.39p | 236.50p | 951,092 |
| Feb 19, 2025 | 248.50p | 252.50p | 235.38p | 236.00p | 1,185,264 |
| Feb 18, 2025 | 259.50p | 265.00p | 251.00p | 252.00p | 591,208 |
| Feb 17, 2025 | 258.00p | 262.50p | 254.00p | 260.50p | 323,350 |
| Feb 14, 2025 | 254.50p | 261.50p | 254.50p | 258.00p | 183,450 |
| Feb 13, 2025 | 257.00p | 263.50p | 250.50p | 260.00p | 500,752 |
| Feb 12, 2025 | 247.00p | 256.50p | 246.50p | 255.00p | 659,675 |
| Feb 11, 2025 | 248.00p | 252.00p | 246.50p | 249.50p | 415,302 |
| Feb 10, 2025 | 253.00p | 255.00p | 250.50p | 251.50p | 192,111 |
| Feb 7, 2025 | 252.00p | 256.00p | 249.50p | 251.50p | 557,663 |
| Feb 6, 2025 | 260.00p | 260.00p | 249.50p | 253.00p | 236,579 |
| Feb 5, 2025 | 252.00p | 261.20p | 250.50p | 254.00p | 946,255 |
| Feb 4, 2025 | 256.00p | 262.00p | 250.00p | 252.00p | 423,054 |
| Feb 3, 2025 | 253.50p | 257.50p | 251.00p | 256.00p | 239,134 |
| Jan 31, 2025 | 251.50p | 259.00p | 249.00p | 257.50p | 417,665 |
| Jan 30, 2025 | 262.00p | 262.00p | 248.00p | 251.00p | 587,416 |
| Jan 29, 2025 | 260.00p | 265.50p | 255.50p | 258.50p | 732,559 |
| Jan 28, 2025 | 248.00p | 256.50p | 248.00p | 256.50p | 613,699 |
| Jan 27, 2025 | 253.50p | 257.00p | 249.50p | 251.50p | 906,757 |
| Jan 24, 2025 | 254.00p | 258.35p | 247.00p | 256.50p | 526,995 |
| Jan 23, 2025 | 245.00p | 254.00p | 245.00p | 254.00p | 401,102 |
| Jan 22, 2025 | 257.50p | 259.50p | 247.50p | 248.50p | 3,243,897 |
| Jan 21, 2025 | 260.00p | 260.00p | 254.50p | 257.50p | 1,266,154 |
| Jan 20, 2025 | 256.00p | 257.00p | 250.00p | 256.50p | 909,974 |
| Jan 17, 2025 | 253.00p | 255.00p | 246.00p | 252.00p | 479,263 |
| Jan 16, 2025 | 242.00p | 253.50p | 242.00p | 253.50p | 1,131,149 |
| Jan 15, 2025 | 238.00p | 249.00p | 232.00p | 248.50p | 802,661 |
| Jan 14, 2025 | 232.50p | 240.50p | 232.50p | 237.00p | 430,355 |
| Jan 13, 2025 | 240.00p | 240.50p | 232.50p | 236.50p | 511,633 |
| Jan 10, 2025 | 235.50p | 242.00p | 233.50p | 233.50p | 800,495 |
| Jan 9, 2025 | 236.00p | 243.00p | 231.85p | 240.50p | 1,051,889 |
| Jan 8, 2025 | 247.00p | 249.61p | 234.00p | 235.00p | 1,202,655 |
| Jan 7, 2025 | 252.00p | 254.00p | 248.00p | 249.00p | 1,198,942 |
| Jan 6, 2025 | 244.00p | 253.40p | 242.50p | 252.00p | 818,157 |
| Jan 3, 2025 | 250.50p | 256.50p | 244.00p | 244.00p | 958,072 |
| Jan 2, 2025 | 250.00p | 258.00p | 247.00p | 250.00p | 781,304 |
| Dec 31, 2024 | 250.00p | 255.00p | 249.50p | 254.00p | 280,459 |
| Dec 30, 2024 | 245.00p | 251.59p | 243.45p | 250.50p | 1,262,616 |
| Dec 27, 2024 | 245.00p | 249.00p | 240.50p | 244.00p | 730,892 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.