- Share Prices
On The Beach Group PLC (OTB)
291.50p-1.00 (-0.34%)15 Jul 2025, 09:12
On The Beach Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 293.50p | 295.50p | 291.00p | 292.50p | 223,293 |
Jul 11, 2025 | 294.50p | 296.50p | 291.00p | 295.00p | 259,993 |
Jul 10, 2025 | 295.50p | 301.00p | 285.50p | 293.00p | 318,520 |
Jul 9, 2025 | 299.50p | 300.00p | 293.50p | 296.50p | 337,344 |
Jul 8, 2025 | 292.50p | 297.50p | 290.50p | 295.50p | 291,285 |
Jul 7, 2025 | 288.50p | 295.00p | 288.50p | 291.50p | 170,526 |
Jul 4, 2025 | 304.50p | 304.50p | 291.50p | 293.00p | 237,301 |
Jul 3, 2025 | 286.00p | 302.50p | 285.50p | 301.00p | 570,467 |
Jul 2, 2025 | 295.00p | 297.50p | 284.50p | 286.00p | 311,547 |
Jul 1, 2025 | 293.50p | 297.62p | 292.91p | 294.50p | 261,635 |
Jun 30, 2025 | 294.00p | 296.50p | 290.00p | 295.50p | 488,438 |
Jun 27, 2025 | 281.00p | 292.00p | 281.00p | 291.50p | 425,181 |
Jun 26, 2025 | 279.50p | 288.00p | 275.00p | 287.00p | 523,836 |
Jun 25, 2025 | 283.00p | 284.50p | 273.00p | 278.50p | 581,783 |
Jun 24, 2025 | 274.00p | 288.00p | 274.00p | 278.50p | 1,075,472 |
Jun 23, 2025 | 270.00p | 274.00p | 263.00p | 263.00p | 1,488,540 |
Jun 20, 2025 | 263.50p | 278.29p | 263.00p | 273.00p | 885,053 |
Jun 19, 2025 | 262.50p | 266.00p | 262.00p | 263.00p | 207,656 |
Jun 18, 2025 | 267.50p | 267.50p | 262.36p | 265.00p | 443,459 |
Jun 17, 2025 | 261.50p | 266.00p | 260.50p | 263.00p | 206,540 |
Jun 16, 2025 | 269.00p | 269.00p | 261.00p | 265.00p | 401,698 |
Jun 13, 2025 | 264.00p | 267.50p | 258.00p | 262.00p | 821,359 |
Jun 12, 2025 | 285.50p | 285.50p | 264.00p | 266.00p | 1,827,320 |
Jun 11, 2025 | 288.00p | 290.00p | 282.00p | 286.50p | 490,842 |
Jun 10, 2025 | 284.00p | 287.93p | 283.50p | 285.00p | 424,479 |
Jun 9, 2025 | 280.00p | 284.50p | 278.50p | 284.00p | 324,805 |
Jun 6, 2025 | 274.00p | 281.11p | 271.00p | 280.50p | 461,648 |
Jun 5, 2025 | 258.00p | 272.61p | 258.00p | 272.00p | 964,849 |
Jun 4, 2025 | 263.00p | 263.00p | 259.50p | 262.00p | 327,057 |
Jun 3, 2025 | 258.00p | 268.00p | 258.00p | 261.00p | 290,489 |
Jun 2, 2025 | 257.00p | 266.00p | 257.00p | 264.00p | 250,030 |
May 30, 2025 | 262.50p | 262.50p | 256.71p | 262.00p | 448,145 |
May 29, 2025 | 261.50p | 262.40p | 258.00p | 261.50p | 270,925 |
May 28, 2025 | 260.00p | 266.50p | 260.00p | 261.00p | 434,988 |
May 27, 2025 | 259.00p | 263.00p | 257.00p | 260.50p | 409,299 |
May 23, 2025 | 256.50p | 261.39p | 254.00p | 256.50p | 378,538 |
May 22, 2025 | 258.50p | 260.00p | 253.50p | 258.00p | 363,467 |
May 21, 2025 | 260.00p | 260.50p | 252.00p | 259.50p | 486,815 |
May 20, 2025 | 248.50p | 264.00p | 248.00p | 260.00p | 666,813 |
May 19, 2025 | 256.50p | 256.50p | 245.00p | 249.00p | 328,108 |
May 16, 2025 | 248.50p | 255.00p | 247.50p | 250.00p | 507,159 |
May 15, 2025 | 247.50p | 255.50p | 242.32p | 248.00p | 1,165,885 |
May 14, 2025 | 256.00p | 263.00p | 244.00p | 244.00p | 663,863 |
May 13, 2025 | 278.50p | 284.00p | 249.50p | 257.00p | 2,448,826 |
May 12, 2025 | 270.00p | 279.00p | 269.50p | 270.00p | 558,637 |
May 9, 2025 | 280.00p | 282.50p | 271.00p | 272.00p | 362,458 |
May 8, 2025 | 281.50p | 282.00p | 275.00p | 280.00p | 366,482 |
May 7, 2025 | 268.00p | 283.50p | 268.00p | 280.00p | 826,738 |
May 6, 2025 | 270.00p | 276.00p | 268.00p | 274.50p | 505,419 |
May 2, 2025 | 264.50p | 274.00p | 264.50p | 272.50p | 669,237 |