Education
About Us
Working with TipRanks
Follow Us
On The Beach Group PLC (GB:OTB)
LSE:OTB
Time Period
1Y
Events
Historical Prices
Rows:
Nov 07, 2025
207.00
212.00
207.00
210.00
210.00
+0.24%
489,521
0.56
Nov 06, 2025
208.00
214.50
208.00
209.50
209.50
-1.41%
718,940
0.83
Nov 05, 2025
211.00
214.50
207.50
212.50
212.50
0.00%
1,168,074
1.37
Nov 04, 2025
210.00
214.00
208.00
212.50
212.50
-0.47%
977,516
1.14
Nov 03, 2025
211.50
216.00
211.50
213.50
213.50
+0.47%
759,460
0.89
Oct 31, 2025
216.00
218.50
211.00
212.50
212.50
-1.85%
1,071,110
1.26
Oct 30, 2025
212.00
217.00
210.50
216.50
216.50
+1.41%
716,196
0.84
Oct 29, 2025
218.00
219.50
213.50
213.50
213.50
-2.06%
573,166
0.68
Oct 28, 2025
217.50
224.00
216.59
218.00
218.00
-1.80%
613,832
0.73
Oct 27, 2025
214.50
222.00
214.50
222.00
222.00
+1.37%
531,291
0.63
Oct 24, 2025
219.50
222.00
217.00
219.00
219.00
+0.23%
665,808
0.80
Oct 23, 2025
213.50
220.00
210.00
218.50
218.50
+2.58%
753,307
0.91
Oct 22, 2025
205.50
213.00
205.50
213.00
213.00
+2.65%
3,267,792
4.20
Oct 21, 2025
222.00
222.00
206.50
207.50
207.50
-6.32%
1,730,894
2.30
Oct 20, 2025
219.50
225.00
219.50
221.50
221.50
-0.45%
622,586
0.83
Oct 17, 2025
222.00
225.00
219.50
222.50
222.50
-0.67%
544,749
0.73
Oct 16, 2025
224.00
229.00
220.50
224.00
224.00
-0.22%
740,807
1.01
Oct 15, 2025
223.50
228.50
222.50
224.50
224.50
-0.22%
485,191
0.66
Oct 14, 2025
221.00
225.00
220.00
225.00
225.00
+0.67%
587,795
0.81
Oct 13, 2025
218.00
224.00
218.00
223.50
223.50
+2.52%
437,470
0.59
Oct 10, 2025
222.50
223.50
217.50
218.00
218.00
-2.24%
826,882
1.13
Oct 09, 2025
218.00
224.79
217.00
223.00
223.00
+2.76%
1,341,992
1.89
Oct 08, 2025
212.00
218.50
210.50
217.00
217.00
+2.84%
1,531,863
2.21
Oct 07, 2025
217.00
218.35
211.00
211.00
211.00
-2.76%
884,333
1.29
Oct 06, 2025
217.00
223.50
216.38
217.00
217.00
0.00%
774,107
1.15
Oct 03, 2025
225.00
228.50
215.50
217.00
217.00
-2.25%
1,568,652
2.40
Oct 02, 2025
218.00
224.00
218.00
222.00
222.00
+0.91%
718,559
1.11
Oct 01, 2025
223.50
227.50
218.50
220.00
220.00
-0.68%
1,247,053
1.96
Sep 30, 2025
218.00
224.00
217.00
221.50
221.50
+1.14%
1,545,070
2.51
Sep 29, 2025
217.00
220.50
215.50
219.00
219.00
+0.46%
1,643,499
2.77
Sep 26, 2025
215.00
219.00
212.50
218.00
218.00
+1.40%
1,311,261
2.26
Sep 25, 2025
206.00
219.00
205.00
215.00
215.00
+4.88%
2,402,874
4.37
Sep 24, 2025
217.00
223.54
203.00
205.00
205.00
-20.39%
6,225,887
13.57
Sep 23, 2025
253.00
262.00
251.50
257.50
257.50
-0.58%
584,881
1.27
Sep 22, 2025
254.00
260.00
252.00
259.00
259.00
+0.97%
225,606
0.48
Sep 19, 2025
253.00
259.00
253.00
256.50
256.50
+0.20%
665,370
1.37
Sep 18, 2025
259.00
262.50
255.00
256.00
256.00
-1.16%
271,240
0.55
Sep 17, 2025
255.00
264.50
253.00
259.00
259.00
-0.19%
234,509
0.47
Sep 16, 2025
260.50
268.50
257.50
259.50
259.50
-2.63%
240,840
0.48
Sep 15, 2025
261.00
271.00
261.00
266.50
266.50
+0.95%
262,463
0.53
Sep 12, 2025
263.00
268.50
263.00
264.00
264.00
-1.12%
153,997
0.31
Sep 11, 2025
262.00
268.50
261.50
267.00
267.00
+1.33%
204,896
0.40
Sep 10, 2025
267.00
269.50
263.50
263.50
263.50
-0.94%
337,614
0.63
Sep 09, 2025
267.00
268.00
262.50
266.00
266.00
-0.56%
288,461
0.54
Sep 08, 2025
276.00
276.50
265.50
267.50
267.50
-1.29%
380,092
0.71
Sep 05, 2025
271.50
280.00
268.50
271.00
271.00
+0.18%
876,407
1.65
Sep 04, 2025
283.50
283.50
259.90
270.50
270.50
-5.42%
2,041,810
4.05
Sep 03, 2025
275.50
287.50
275.50
286.00
286.00
+2.88%
243,889
0.47
Sep 02, 2025
285.00
289.00
274.50
278.00
278.00
-2.46%
784,944
1.54
Sep 01, 2025
290.50
293.00
283.90
285.00
285.00
-1.89%
281,081
0.55
Rows: