Education
About Us
Working with TipRanks
Follow Us
On The Beach Group PLC (GB:OTB)
LSE:OTB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
233.50
234.00
225.50
229.00
229.00
-1.93%
1,139,011
1.03
Dec 18, 2025
231.00
233.50
229.00
233.50
233.50
+1.52%
486,452
0.44
Dec 17, 2025
225.50
230.00
225.00
230.00
230.00
+2.00%
223,935
0.20
Dec 16, 2025
227.50
229.50
225.00
225.50
225.50
-0.88%
250,601
0.23
Dec 15, 2025
225.50
228.50
225.00
227.50
227.50
+0.89%
789,159
0.72
Dec 12, 2025
230.00
230.25
224.00
225.50
225.50
-1.10%
490,081
0.45
Dec 11, 2025
224.00
228.00
220.50
228.00
228.00
+2.01%
397,596
0.36
Dec 10, 2025
224.50
225.50
220.00
223.50
223.50
+0.45%
575,521
0.53
Dec 09, 2025
225.00
226.00
219.75
222.50
222.50
-0.45%
929,685
0.86
Dec 08, 2025
215.50
226.50
215.00
223.50
223.50
+3.95%
813,929
0.76
Dec 05, 2025
215.00
217.00
211.50
215.00
215.00
+0.94%
1,337,578
1.27
Dec 04, 2025
211.00
214.58
205.50
213.00
213.00
+1.91%
3,039,983
3.01
Dec 03, 2025
215.50
222.50
209.00
209.00
209.00
-3.46%
1,928,937
1.94
Dec 02, 2025
209.00
224.00
208.50
216.50
216.50
+12.41%
2,965,605
3.03
Dec 01, 2025
191.80
192.60
186.80
192.60
192.60
+1.16%
1,105,462
1.14
Nov 28, 2025
191.60
191.60
187.00
190.40
190.40
-0.10%
664,985
0.69
Nov 27, 2025
189.00
191.07
187.20
190.60
190.60
+1.38%
601,123
0.62
Nov 26, 2025
186.40
190.00
182.00
188.00
188.00
-0.95%
895,355
0.94
Nov 25, 2025
188.20
190.40
185.00
189.80
189.80
+0.42%
1,004,924
1.06
Nov 24, 2025
185.20
192.40
185.20
189.00
189.00
+0.64%
1,008,974
1.06
Nov 21, 2025
183.80
188.40
183.00
187.80
187.80
+1.19%
1,564,437
1.68
Nov 20, 2025
186.20
190.80
183.71
185.60
185.60
-2.21%
1,167,995
1.25
Nov 19, 2025
194.60
197.20
187.57
189.80
189.80
-2.67%
725,649
0.78
Nov 18, 2025
201.00
202.75
193.00
195.00
195.00
-5.34%
969,068
1.05
Nov 17, 2025
208.50
210.65
204.79
206.00
206.00
-0.24%
935,640
1.03
Nov 14, 2025
208.00
211.50
204.50
206.50
206.50
-1.67%
988,675
1.10
Nov 13, 2025
214.00
217.00
209.89
210.00
210.00
+0.24%
831,455
0.92
Nov 12, 2025
214.00
214.00
205.25
209.50
209.50
-1.64%
1,211,108
1.36
Nov 11, 2025
214.50
215.50
211.17
213.00
213.00
-0.47%
1,104,516
1.26
Nov 10, 2025
206.00
216.00
206.00
214.00
214.00
+1.90%
706,634
0.81
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
Rows: