Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

On The Beach Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 24, 2020 431.80 431.80 397.60 401.80 481,975
Feb 21, 2020 431.80 433.60 429.40 432.00 127,954
Feb 20, 2020 422.28 435.60 422.28 430.40 252,397
Feb 19, 2020 426.64 426.64 418.40 423.20 140,769
Feb 18, 2020 433.00 433.00 419.20 421.20 193,399
Feb 17, 2020 433.80 435.80 423.00 423.80 70,817
Feb 14, 2020 429.02 429.02 422.00 427.00 140,655
Feb 13, 2020 426.00 430.00 423.00 423.00 126,801
Feb 12, 2020 431.80 438.20 425.00 426.80 112,279
Feb 11, 2020 424.60 428.20 417.40 426.40 92,181
Feb 10, 2020 441.74 441.74 416.00 419.00 609,530
Feb 7, 2020 442.20 442.20 426.20 433.60 970,790
Feb 6, 2020 401.80 436.00 397.20 432.00 397,513
Feb 5, 2020 400.20 414.80 396.58 405.00 125,459
Feb 4, 2020 397.00 400.42 386.20 395.80 108,237
Feb 3, 2020 386.99 398.00 383.00 392.80 281,974
Jan 31, 2020 409.91 409.91 387.00 389.80 208,527
Jan 30, 2020 400.00 400.00 387.36 396.80 172,518
Jan 29, 2020 396.924 402.00 387.68 400.00 479,842
Jan 28, 2020 397.08 399.40 388.60 390.20 253,942
Jan 27, 2020 411.60 412.80 388.40 394.60 243,343
Jan 24, 2020 409.004 409.004 395.40 400.40 811,585
Jan 23, 2020 418.768 418.768 396.80 399.40 317,242
Jan 22, 2020 412.00 420.00 407.62 413.60 68,263
Jan 21, 2020 430.556 436.00 415.00 415.00 49,475
Jan 20, 2020 445.80 445.80 423.00 426.00 145,207
Jan 17, 2020 455.00 455.00 436.80 437.00 133,992
Jan 16, 2020 461.00 461.00 454.20 455.80 336,238
Jan 15, 2020 461.00 461.00 450.40 457.00 83,604
Jan 14, 2020 464.00 466.40 446.80 450.20 637,873
Jan 13, 2020 461.00 470.60 456.35 464.00 471,643
Jan 10, 2020 472.40 472.40 457.00 461.00 113,907
Jan 9, 2020 480.00 480.00 459.288 461.00 720,371
Jan 8, 2020 493.20 493.20 468.20 468.40 59,853
Jan 7, 2020 486.60 486.60 472.96 481.80 46,815
Jan 6, 2020 494.20 499.80 473.80 478.00 419,673
Jan 3, 2020 499.00 500.00 485.00 490.00 35,334
Jan 2, 2020 488.36 498.60 485.00 489.20 36,495
Jan 1, 2020 498.60 499.40 486.20 487.40 38,625
Dec 31, 2019 498.60 499.40 486.20 487.40 38,625
Dec 30, 2019 495.80 495.80 485.00 492.60 153,118
Dec 27, 2019 499.80 499.80 481.20 487.00 73,819
Dec 26, 2019 497.20 499.40 490.26 499.40 31,892
Dec 25, 2019 497.20 499.40 490.26 499.40 31,892
Dec 24, 2019 497.20 499.40 490.26 499.40 31,892
Dec 23, 2019 487.20 491.60 477.10 485.00 428,150
Dec 20, 2019 481.40 482.40 472.00 480.60 384,971
Dec 19, 2019 488.00 492.60 480.00 480.00 76,311
Dec 18, 2019 495.80 495.80 480.727 482.20 957,707
Dec 17, 2019 493.80 500.00 486.51 495.00 1,473,615
Showing 1 to 50 of 260