1. Share Prices

  2. On The Beach Group PLC (OTB)

215.00p+2.00 (+0.94%)05 Dec 2025, 17:00
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
Dec 5, 2025215.00p217.00p211.50p215.00p1,337,577
Dec 4, 2025211.00p214.58p205.50p213.00p3,039,982
Dec 3, 2025215.50p222.50p209.00p209.00p1,928,937
Dec 2, 2025209.00p224.00p208.50p216.50p2,965,605
Dec 1, 2025191.80p192.60p186.80p192.60p1,105,462
Nov 28, 2025191.60p191.60p187.00p190.40p664,985
Nov 27, 2025189.00p191.07p187.20p190.60p601,123
Nov 26, 2025186.40p190.00p182.00p188.00p895,355
Nov 25, 2025188.20p190.40p185.00p189.80p1,004,923
Nov 24, 2025185.20p192.40p185.20p189.00p1,008,974
Nov 21, 2025183.80p188.40p183.00p187.80p1,564,437
Nov 20, 2025186.20p190.80p183.71p185.60p1,167,995
Nov 19, 2025194.60p197.20p187.57p189.80p725,649
Nov 18, 2025201.00p202.75p193.00p195.00p969,068
Nov 17, 2025208.50p210.65p204.79p206.00p935,640
Nov 14, 2025208.00p211.50p204.50p206.50p988,675
Nov 13, 2025214.00p217.00p209.89p210.00p831,454
Nov 12, 2025214.00p214.00p205.25p209.50p1,211,108
Nov 11, 2025214.50p215.50p211.17p213.00p1,104,515
Nov 10, 2025206.00p216.00p206.00p214.00p706,633
Nov 7, 2025207.00p212.00p207.00p210.00p489,520
Nov 6, 2025208.00p214.50p208.00p209.50p718,939
Nov 5, 2025211.00p214.50p207.50p212.50p1,168,073
Nov 4, 2025210.00p214.00p208.00p212.50p977,516
Nov 3, 2025211.50p216.00p211.50p213.50p759,459
Oct 31, 2025216.00p218.50p211.00p212.50p1,071,109
Oct 30, 2025212.00p217.00p210.50p216.50p716,196
Oct 29, 2025218.00p219.50p213.50p213.50p573,166
Oct 28, 2025217.50p224.00p216.59p218.00p613,831
Oct 27, 2025214.50p222.00p214.50p222.00p531,291
Oct 24, 2025219.50p222.00p217.00p219.00p665,807
Oct 23, 2025213.50p220.00p210.00p218.50p753,307
Oct 22, 2025205.50p213.00p205.50p213.00p3,267,791
Oct 21, 2025222.00p222.00p206.50p207.50p1,730,894
Oct 20, 2025219.50p225.00p219.50p221.50p622,585
Oct 17, 2025222.00p225.00p219.50p222.50p544,748
Oct 16, 2025224.00p229.00p220.50p224.00p740,806
Oct 15, 2025223.50p228.50p222.50p224.50p485,190
Oct 14, 2025221.00p225.00p220.00p225.00p587,794
Oct 13, 2025218.00p224.00p218.00p223.50p437,470
Oct 10, 2025222.50p223.50p217.50p218.00p826,881
Oct 9, 2025218.00p224.79p217.00p223.00p1,341,991
Oct 8, 2025212.00p218.50p210.50p217.00p1,531,862
Oct 7, 2025217.00p218.35p211.00p211.00p884,332
Oct 6, 2025217.00p223.50p216.38p217.00p774,106
Oct 3, 2025225.00p228.50p215.50p217.00p1,568,651
Oct 2, 2025218.00p224.00p218.00p222.00p718,558
Oct 1, 2025223.50p227.50p218.50p220.00p1,247,052
Sep 30, 2025218.00p224.00p217.00p221.50p1,545,070
Sep 29, 2025217.00p220.50p215.50p219.00p1,643,499
123456
Showing 1 to 50 of 252

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.