1. Share Prices

  2. On The Beach Group PLC (OTB)

223.50p+1.00 (+0.45%)10 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

On The Beach Group PLC Trades

DateTimePriceQuantityValue
Dec 10, 202516:35:09223.50p38,656£86,396.16
Dec 10, 202516:29:51222.75p150£334.13
Dec 10, 202516:29:00222.50p819£1,822.28
Dec 10, 202516:29:00222.50p819£1,822.28
Dec 10, 202516:28:02222.50p100£222.50
Dec 10, 202516:28:02222.50p89£198.03
Dec 10, 202516:28:02222.50p13,450£29,926.25
Dec 10, 202516:27:28222.50p306£680.85
Dec 10, 202516:27:28222.50p348£774.30
Dec 10, 202516:27:28222.50p17£37.83
Dec 10, 202516:27:28222.50p8£17.80
Dec 10, 202516:27:28222.50p2£4.45
Dec 10, 202516:27:28222.50p19£42.28
Dec 10, 202516:27:28222.50p1,500£3,337.50
Dec 10, 202516:24:39222.00p178£395.16
Dec 10, 202516:22:56222.50p40,000£89,000.00
Dec 10, 202516:22:48222.00p68£150.96
Dec 10, 202516:22:27221.50p716£1,585.94
Dec 10, 202516:22:27221.50p1,500£3,322.50
Dec 10, 202516:22:27221.50p3,000£6,645.00
Dec 10, 202516:22:27221.50p654£1,448.61
Dec 10, 202516:22:27221.50p1,130£2,502.95
Dec 10, 202516:22:22221.00p1,071£2,366.91
Dec 10, 202516:22:22221.00p1,131£2,499.51
Dec 10, 202516:22:22220.50p292£643.86
Dec 10, 202516:22:22221.00p3,127£6,910.67
Dec 10, 202516:22:22221.00p3,000£6,630.00
Dec 10, 202516:22:22221.00p1,500£3,315.00
Dec 10, 202516:22:22221.00p1,131£2,499.51
Dec 10, 202516:10:07220.50p690£1,521.45
Dec 10, 202516:10:02220.50p364£802.62
Dec 10, 202516:10:02220.00p300£660.00
Dec 10, 202516:09:49220.00p26£57.20
Dec 10, 202516:09:19220.50p89£196.25
Dec 10, 202516:09:19220.50p1,586£3,497.13
Dec 10, 202516:09:19220.50p382£842.31
Dec 10, 202516:09:19220.50p218£480.69
Dec 10, 202516:09:18220.50p700£1,543.50
Dec 10, 202516:09:18220.50p139£306.50
Dec 10, 202516:09:18220.50p142£313.11
Dec 10, 202516:09:18220.50p1,358£2,994.39
Dec 10, 202516:09:18220.50p858£1,891.89
Dec 10, 202516:09:18220.50p220£485.10
Dec 10, 202516:09:18220.50p1,667£3,675.74
Dec 10, 202516:09:18220.50p123£271.21
Dec 10, 202516:09:18220.50p18£39.69
Dec 10, 202516:09:18220.50p81£178.61
Dec 10, 202516:00:11220.50p18£39.69
Dec 10, 202516:00:11220.50p40£88.20
Dec 10, 202516:00:11220.50p34£74.97

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
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.