On The Beach Group PLC (GB:OTB)
LSE:OTB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
172.40
177.00
170.80
171.80
171.80
+0.59%
230,913
0.33
Apr 09, 2026
172.20
173.60
167.17
170.80
170.80
-1.50%
249,809
0.36
Apr 08, 2026
171.60
180.00
171.20
173.40
173.40
+7.17%
1,075,928
1.58
Apr 07, 2026
163.40
166.00
160.80
161.80
161.80
-1.70%
541,602
0.80
Apr 06, 2026
164.60
167.00
159.60
164.60
164.60
0.00%
0
0.00
Apr 03, 2026
164.60
167.00
159.60
164.60
164.60
0.00%
0
0.00
Apr 02, 2026
167.00
167.00
159.60
164.60
164.60
-0.84%
487,541
0.70
Apr 01, 2026
158.40
166.60
156.20
166.00
166.00
+5.60%
560,642
0.80
Mar 31, 2026
162.20
162.20
153.77
157.20
157.20
-0.63%
1,648,938
2.43
Mar 30, 2026
160.00
162.40
155.88
158.20
158.20
-1.13%
316,302
0.47
Mar 27, 2026
167.40
167.40
159.40
160.00
160.00
-2.08%
406,531
0.61
Mar 26, 2026
165.40
167.80
162.00
163.40
163.40
-1.92%
371,519
0.55
Mar 25, 2026
165.00
169.00
163.60
166.60
166.60
+1.71%
400,335
0.60
Mar 24, 2026
167.20
168.54
162.00
163.80
163.80
-1.92%
518,657
0.78
Mar 23, 2026
157.60
170.20
152.20
167.00
167.00
+6.37%
1,708,524
2.67
Mar 20, 2026
162.60
163.60
157.00
157.00
157.00
-2.85%
3,438,356
5.84
Mar 19, 2026
166.20
166.20
159.94
161.60
161.60
-3.23%
902,156
1.56
Mar 18, 2026
169.60
172.90
166.20
167.00
167.00
+0.12%
599,973
1.02
Mar 17, 2026
164.20
171.60
159.00
166.80
166.80
+4.38%
1,293,064
2.26
Mar 16, 2026
161.00
163.60
159.80
159.80
159.80
-1.48%
661,836
1.17
Mar 13, 2026
166.00
171.00
161.38
162.20
162.20
-2.87%
821,801
1.48
Mar 12, 2026
170.00
177.40
164.80
167.00
167.00
-13.47%
2,545,345
4.81
Mar 11, 2026
193.60
196.60
191.56
193.00
193.00
-1.63%
390,422
0.74
Mar 10, 2026
193.00
196.40
190.90
196.20
196.20
+3.15%
231,123
0.43
Mar 09, 2026
191.80
193.80
186.40
190.20
190.20
-3.06%
646,515
1.22
Mar 06, 2026
196.40
199.60
194.03
196.20
196.20
+0.10%
592,846
1.10
Mar 05, 2026
198.00
198.00
192.00
196.00
196.00
+0.51%
508,360
0.94
Mar 04, 2026
193.00
195.80
186.82
195.00
195.00
+3.72%
395,254
0.71
Mar 03, 2026
194.00
194.00
184.50
188.00
188.00
-0.84%
674,130
1.13
Mar 02, 2026
187.20
196.60
179.20
189.60
189.60
-6.14%
3,420,220
5.99
Feb 27, 2026
200.50
203.00
197.00
202.00
202.00
0.00%
786,086
1.30
Feb 26, 2026
193.80
203.00
191.20
202.00
202.00
+4.55%
756,023
1.24
Feb 25, 2026
195.00
195.00
189.80
193.20
193.20
+1.15%
1,475,364
2.47
Feb 24, 2026
197.80
198.60
191.00
191.00
191.00
-2.45%
521,964
0.87
Feb 23, 2026
204.00
204.00
195.80
195.80
195.80
-2.34%
464,760
0.77
Feb 20, 2026
195.00
203.00
195.00
200.50
200.50
+0.86%
491,364
0.80
Feb 19, 2026
201.00
201.00
196.66
198.80
198.80
0.00%
360,595
0.58
Feb 18, 2026
199.00
200.00
196.20
198.80
198.80
+0.81%
329,370
0.51
Feb 17, 2026
193.20
198.79
193.20
197.20
197.20
+0.41%
871,348
1.34
Feb 16, 2026
197.80
200.00
195.00
195.40
195.40
-0.51%
551,434
0.85
Feb 13, 2026
199.00
200.50
196.40
196.40
196.40
-0.51%
653,964
1.00
Feb 12, 2026
200.50
200.50
194.40
197.40
197.40
+0.61%
499,369
0.75
Feb 11, 2026
199.20
203.50
193.60
196.20
196.20
-3.11%
941,501
1.42
Feb 10, 2026
208.00
211.50
202.50
202.50
202.50
-3.11%
806,531
1.21
Feb 09, 2026
210.50
214.50
209.00
209.00
209.00
-0.24%
669,642
0.99
Feb 06, 2026
203.00
211.00
203.00
209.50
209.50
+0.96%
465,952
0.68
Feb 05, 2026
214.50
218.00
205.50
207.50
207.50
-3.71%
540,217
0.79
Feb 04, 2026
216.00
221.00
214.31
218.50
215.50
+1.39%
318,372
0.46
Feb 03, 2026
223.50
225.00
215.00
215.50
212.54
-3.36%
371,000
0.53
Feb 02, 2026
217.50
223.00
216.00
223.00
219.94
+1.83%
216,147
0.30
Rows: