1. Share Prices

  2. On The Beach Group PLC (OTB)

150.00p-5.80 (-3.72%)24 Apr 2024, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

On The Beach Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 2024152.20p158.00p152.20p155.80p1,191,729
Apr 22, 2024150.00p156.00p150.00p153.00p516,600
Apr 19, 2024152.20p153.80p150.40p153.40p260,301
Apr 18, 2024149.00p155.40p149.00p154.40p233,843
Apr 17, 2024150.20p154.20p150.00p150.60p196,262
Apr 16, 2024155.60p155.60p149.80p151.20p498,406
Apr 15, 2024156.00p161.80p155.00p156.20p305,242
Apr 12, 2024160.80p162.00p156.40p156.80p577,456
Apr 11, 2024165.60p165.60p160.00p162.40p322,515
Apr 10, 2024165.00p169.62p163.60p165.60p340,332
Apr 9, 2024168.00p173.00p166.00p168.00p414,121
Apr 8, 2024164.40p173.20p164.00p170.60p590,419
Apr 5, 2024160.00p165.40p158.40p164.60p346,187
Apr 4, 2024160.00p163.80p161.92p163.80p277,134
Apr 3, 2024156.00p159.40p155.62p158.60p171,915
Apr 2, 2024164.40p166.00p156.60p158.20p394,632
Mar 28, 2024162.00p165.80p161.85p165.20p262,870
Mar 27, 2024160.40p167.20p160.00p162.80p647,886
Mar 26, 2024153.20p161.00p153.20p161.00p419,700
Mar 25, 2024158.80p158.80p153.00p157.40p326,892
Mar 22, 2024155.00p158.00p153.38p156.80p297,847
Mar 21, 2024147.20p155.00p147.20p155.00p557,097
Mar 20, 2024145.60p147.20p143.00p146.60p193,784
Mar 19, 2024147.00p147.00p143.40p143.80p314,684
Mar 18, 2024146.00p147.80p144.60p147.00p240,515
Mar 15, 2024143.60p146.60p143.60p145.20p450,004
Mar 14, 2024145.60p147.80p143.40p144.40p296,349
Mar 13, 2024147.60p149.60p145.20p145.20p256,490
Mar 12, 2024147.40p149.60p146.74p148.60p214,895
Mar 11, 2024148.80p148.80p145.40p147.00p210,853
Mar 8, 2024145.40p148.80p143.38p147.00p517,425
Mar 7, 2024145.00p149.40p145.00p146.20p211,047
Mar 6, 2024145.00p149.20p145.00p147.20p247,135
Mar 5, 2024145.20p147.60p144.60p145.00p227,417
Mar 4, 2024147.80p150.80p145.60p146.80p537,078
Mar 1, 2024150.20p153.00p148.00p149.20p427,347
Feb 29, 2024151.20p154.00p144.60p150.00p4,092,884
Feb 28, 2024165.00p165.00p152.00p153.20p602,065
Feb 27, 2024147.20p163.44p147.20p160.40p2,785,043
Feb 26, 2024146.80p146.80p141.20p141.40p463,581
Feb 23, 2024144.20p147.80p143.00p145.00p487,256
Feb 22, 2024140.00p147.80p140.00p147.80p495,310
Feb 21, 2024139.00p142.00p139.00p141.40p167,038
Feb 20, 2024142.60p144.69p139.00p140.20p688,339
Feb 19, 2024143.00p145.00p137.80p144.00p650,691
Feb 16, 2024142.00p143.60p139.00p139.80p395,166
Feb 15, 2024144.00p144.80p140.20p143.40p605,268
Feb 14, 2024145.00p145.80p143.00p143.00p229,646
Feb 13, 2024145.80p147.00p142.20p144.60p415,961
Feb 12, 2024144.80p148.00p144.80p146.60p235,652
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.