Education
About Us
Working with TipRanks
Follow Us
On The Beach Group PLC (GB:OTB)
LSE:OTB
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2025
258.00
272.61
258.00
272.00
272.00
+3.82%
964,849
1.43
Jun 04, 2025
263.00
263.00
259.50
262.00
262.00
+0.38%
327,058
0.48
Jun 03, 2025
258.00
268.00
258.00
261.00
261.00
-1.14%
290,489
0.42
Jun 02, 2025
257.00
266.00
257.00
264.00
264.00
+0.76%
250,031
0.36
May 30, 2025
262.50
262.50
256.71
262.00
262.00
+0.19%
448,145
0.63
May 29, 2025
261.50
262.40
258.00
261.50
261.50
+0.58%
270,925
0.36
May 28, 2025
260.00
266.50
260.00
261.00
260.00
+0.58%
434,989
0.55
May 27, 2025
259.00
263.00
257.00
260.50
259.50
+1.95%
409,300
0.52
May 23, 2025
256.50
261.39
254.00
256.50
255.52
-0.20%
378,539
0.47
May 22, 2025
258.50
260.00
253.50
258.00
257.01
-0.20%
363,467
0.45
May 21, 2025
260.00
260.50
252.00
259.50
258.50
+0.19%
486,816
0.60
May 20, 2025
248.50
264.00
248.00
260.00
259.00
+4.82%
666,813
0.82
May 19, 2025
256.50
256.50
245.00
249.00
248.05
-0.02%
328,109
0.41
May 16, 2025
248.50
255.00
247.50
250.00
249.04
+1.19%
507,159
0.63
May 15, 2025
247.50
255.50
242.32
248.00
247.05
+2.03%
1,165,885
1.46
May 14, 2025
256.00
263.00
244.00
244.00
243.06
-4.69%
663,863
0.83
May 13, 2025
278.50
284.00
249.50
257.00
256.02
-4.45%
2,448,827
3.22
May 12, 2025
270.00
279.00
269.50
270.00
268.96
-0.35%
558,638
0.73
May 09, 2025
280.00
282.50
271.00
272.00
270.96
-2.48%
362,458
0.48
May 08, 2025
281.50
282.00
275.00
280.00
278.93
+0.38%
366,483
0.48
May 07, 2025
268.00
283.50
268.00
280.00
278.93
+2.40%
826,739
1.09
May 06, 2025
270.00
276.00
268.00
274.50
273.45
+1.12%
505,419
0.67
May 02, 2025
264.50
274.00
264.50
272.50
271.46
+3.42%
669,237
0.89
May 01, 2025
260.00
267.00
260.00
264.50
263.49
+0.20%
254,830
0.34
Apr 30, 2025
267.50
267.50
260.00
265.00
263.98
+0.57%
532,302
0.70
Apr 29, 2025
264.00
271.41
262.00
264.50
263.49
+0.77%
643,140
0.84
Apr 28, 2025
259.00
267.50
259.00
263.50
262.49
+1.35%
273,678
0.35
Apr 25, 2025
266.00
267.00
259.50
261.00
260.00
-0.76%
367,065
0.47
Apr 24, 2025
262.50
266.00
260.33
264.00
262.99
+0.19%
285,706
0.37
Apr 23, 2025
262.50
269.00
262.50
264.50
263.49
<+0.01%
3,715,928
4.84
Apr 22, 2025
264.50
269.00
262.00
265.50
264.48
<+0.01%
571,906
0.73
Apr 17, 2025
257.00
267.00
257.00
266.50
265.48
+1.53%
407,950
0.52
Apr 16, 2025
258.50
266.00
258.50
263.50
262.49
-0.37%
675,969
0.86
Apr 15, 2025
248.50
265.50
248.50
265.50
264.48
+4.52%
859,083
1.09
Apr 14, 2025
248.00
255.00
246.00
255.00
254.02
+4.70%
639,710
0.81
Apr 11, 2025
234.00
245.00
234.00
244.50
243.56
+3.13%
663,181
0.84
Apr 10, 2025
227.00
240.75
223.50
238.00
237.09
+10.10%
1,589,004
2.06
Apr 09, 2025
216.50
220.50
212.50
217.00
216.17
-2.10%
711,594
0.92
Apr 08, 2025
212.00
224.00
210.54
222.50
221.65
+7.13%
519,142
0.67
Apr 07, 2025
211.00
220.00
197.60
208.50
207.70
-1.04%
1,420,658
1.83
Apr 04, 2025
216.50
218.51
206.50
211.50
210.69
-4.36%
903,918
1.16
Apr 03, 2025
235.00
235.00
217.50
222.00
221.15
-4.15%
458,577
0.58
Apr 02, 2025
234.50
234.50
226.00
232.50
231.61
+1.48%
407,480
0.51
Apr 01, 2025
228.50
231.00
222.00
230.00
229.12
+3.30%
203,296
0.25
Mar 31, 2025
223.00
227.59
220.00
223.50
222.64
-1.60%
380,203
0.47
Mar 28, 2025
248.50
248.50
226.50
228.00
227.13
-6.01%
459,472
0.56
Mar 27, 2025
240.00
246.50
240.00
243.50
242.57
+0.18%
617,439
0.76
Mar 26, 2025
244.00
247.50
240.50
244.00
243.06
+0.38%
941,789
1.17
Mar 25, 2025
237.00
244.29
237.00
244.00
243.06
+0.80%
318,626
0.39
Mar 24, 2025
231.00
244.50
231.00
243.00
242.07
+2.93%
475,545
0.57
Rows: