1. Share Prices

  2. On The Beach Group PLC (OTB)

243.50p+8.00 (+3.40%)20 Dec 2024, 18:11
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
Dec 20, 2024233.00p244.31p233.00p243.50p2,263,818
Dec 19, 2024230.00p235.50p227.36p235.50p1,239,257
Dec 18, 2024242.00p242.00p232.50p233.50p1,478,387
Dec 17, 2024240.00p240.50p233.50p237.50p1,918,198
Dec 16, 2024239.50p248.92p237.00p238.00p1,378,644
Dec 13, 2024238.00p240.51p235.00p239.00p349,464
Dec 12, 2024228.50p240.50p225.88p239.50p5,256,881
Dec 11, 2024228.50p231.50p224.00p226.50p2,051,816
Dec 10, 2024238.50p241.00p228.00p229.50p1,131,362
Dec 9, 2024236.00p244.00p235.00p240.00p908,729
Dec 6, 2024228.00p240.00p227.00p234.50p2,364,298
Dec 5, 2024212.00p236.00p207.00p234.00p4,158,381
Dec 4, 2024204.00p210.00p198.00p208.00p3,422,935
Dec 3, 2024183.60p216.49p183.09p206.00p5,234,038
Dec 2, 2024168.80p171.84p166.00p171.60p888,040
Nov 29, 2024165.20p168.00p164.20p167.60p1,532,444
Nov 28, 2024164.60p167.20p163.79p165.80p709,996
Nov 27, 2024166.00p166.00p162.00p164.00p157,407
Nov 26, 2024164.00p167.00p162.00p162.40p197,586
Nov 25, 2024162.80p166.80p162.20p165.00p417,416
Nov 22, 2024161.00p164.00p159.00p163.60p598,593
Nov 21, 2024160.00p162.80p157.60p160.60p454,893
Nov 20, 2024160.00p162.40p158.00p159.00p206,563
Nov 19, 2024160.00p160.20p155.00p158.40p453,792
Nov 18, 2024160.00p163.40p156.80p158.00p522,444
Nov 15, 2024156.00p161.00p153.40p160.20p534,973
Nov 14, 2024157.00p157.00p152.00p156.60p108,631
Nov 13, 2024153.60p156.00p153.00p154.20p270,645
Nov 12, 2024154.00p156.60p152.60p154.40p263,939
Nov 11, 2024152.80p157.57p152.40p155.80p335,264
Nov 8, 2024152.00p155.00p150.60p153.40p401,710
Nov 7, 2024152.00p154.40p150.40p152.00p192,379
Nov 6, 2024152.00p157.20p150.60p152.20p491,158
Nov 5, 2024148.60p155.40p148.60p153.40p2,804,027
Nov 4, 2024151.80p152.00p148.27p149.80p143,000
Nov 1, 2024144.00p149.40p142.60p149.40p743,073
Oct 31, 2024146.20p151.80p144.80p145.00p325,166
Oct 30, 2024140.80p149.40p139.00p149.20p1,868,486
Oct 29, 2024143.80p144.00p140.40p141.60p2,661,925
Oct 28, 2024143.00p145.80p141.60p143.00p948,983
Oct 25, 2024151.00p153.00p144.17p144.20p441,613
Oct 24, 2024155.60p157.20p150.40p151.00p655,144
Oct 23, 2024153.60p155.60p152.00p154.40p1,129,309
Oct 22, 2024151.80p157.00p149.20p153.20p371,818
Oct 21, 2024155.80p156.20p152.40p153.00p350,171
Oct 18, 2024154.00p155.61p152.00p154.60p868,800
Oct 17, 2024155.80p155.80p151.80p153.60p690,075
Oct 16, 2024151.00p155.00p151.00p153.80p313,073
Oct 15, 2024153.80p157.00p149.40p151.60p201,282
Oct 14, 2024152.40p156.57p150.27p154.60p428,409
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.