tiprankstipranks
Trending News
More News >
On The Beach Group PLC (GB:OTB)
LSE:OTB
UK Market

On The Beach (OTB) Historical Prices

Compare
51 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
281.00
292.00
281.00
291.50
291.50
+1.57%
425,181
0.63
Jun 26, 2025
279.50
288.00
275.00
287.00
287.00
+3.05%
523,836
0.78
Jun 25, 2025
283.00
284.50
273.00
278.50
278.50
0.00%
581,784
0.87
Jun 24, 2025
274.00
288.00
274.00
278.50
278.50
+5.89%
1,075,472
1.62
Jun 23, 2025
270.00
274.00
263.00
263.00
263.00
-3.66%
1,488,541
2.32
Jun 20, 2025
263.50
278.29
263.00
273.00
273.00
+3.80%
885,053
1.39
Jun 19, 2025
262.50
266.00
262.00
263.00
263.00
-0.75%
207,656
0.32
Jun 18, 2025
267.50
267.50
262.36
265.00
265.00
+0.76%
443,460
0.68
Jun 17, 2025
261.50
266.00
260.50
263.00
263.00
-0.75%
206,541
0.31
Jun 16, 2025
269.00
269.00
261.00
265.00
265.00
+1.15%
401,699
0.59
Jun 13, 2025
264.00
267.50
258.00
262.00
262.00
-1.50%
821,360
1.22
Jun 12, 2025
285.50
285.50
264.00
266.00
266.00
-7.16%
1,827,321
2.78
Jun 11, 2025
288.00
290.00
282.00
286.50
286.50
+0.53%
490,842
0.74
Jun 10, 2025
284.00
287.93
283.50
285.00
285.00
+0.35%
424,479
0.64
Jun 09, 2025
280.00
284.50
278.50
284.00
284.00
+1.25%
324,805
0.48
Jun 06, 2025
274.00
281.11
271.00
280.50
280.50
+3.13%
461,649
0.68
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
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis