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
Oct 21, 2019 440.00 444.60 435.20 436.80 108,490
Oct 18, 2019 435.00 437.80 430.77 436.80 1,165,848
Oct 17, 2019 419.60 431.60 414.40 430.40 758,764
Oct 16, 2019 422.60 422.60 404.80 415.00 259,324
Oct 15, 2019 414.20 421.20 410.40 417.00 72,213
Oct 14, 2019 417.80 417.80 406.60 413.80 91,704
Oct 11, 2019 393.20 416.67 389.00 415.00 746,774
Oct 10, 2019 391.80 392.65 382.80 390.00 501,273
Oct 9, 2019 388.74 392.00 378.00 389.00 575,529
Oct 8, 2019 394.60 394.80 382.80 388.00 54,754
Oct 7, 2019 382.20 388.40 382.20 387.60 76,333
Oct 4, 2019 388.20 392.20 382.00 390.00 57,171
Oct 3, 2019 374.40 391.60 374.40 388.80 181,437
Oct 2, 2019 380.00 384.00 280.60 380.00 371,591
Oct 1, 2019 385.00 385.00 379.40 379.40 74,020
Sep 30, 2019 377.00 385.00 375.00 381.40 148,409
Sep 27, 2019 380.00 380.00 374.20 377.00 171,532
Sep 26, 2019 397.60 400.00 365.28 380.20 348,616
Sep 25, 2019 405.18 408.36 388.60 389.20 327,192
Sep 24, 2019 415.00 419.20 404.00 409.80 252,770
Sep 23, 2019 364.60 415.60 360.00 415.00 3,443,934
Sep 20, 2019 365.00 380.20 363.40 380.00 427,117
Sep 19, 2019 363.80 365.00 359.20 362.20 40,087
Sep 18, 2019 367.80 367.80 358.20 359.60 73,977
Sep 17, 2019 368.40 370.00 364.00 364.80 51,327
Sep 16, 2019 362.66 370.00 362.66 370.00 90,571
Sep 13, 2019 366.96 370.00 360.85 364.00 139,465
Sep 12, 2019 369.80 370.00 363.00 366.20 44,371
Sep 11, 2019 367.12 368.40 364.27 367.60 99,424
Sep 10, 2019 370.00 370.00 364.48 365.40 90,858
Sep 9, 2019 362.67 373.00 362.67 369.00 77,058
Sep 6, 2019 360.60 370.00 360.60 367.20 88,668
Sep 5, 2019 367.20 368.60 362.33 366.00 93,839
Sep 4, 2019 364.20 369.40 362.10 363.20 178,503
Sep 3, 2019 371.80 371.80 360.80 364.20 62,011
Sep 2, 2019 374.20 377.80 367.60 369.60 78,411
Aug 30, 2019 368.15 374.80 365.40 372.00 84,607
Aug 29, 2019 377.00 377.00 360.00 370.00 121,692
Aug 28, 2019 374.37 381.60 368.60 371.80 34,629
Aug 27, 2019 385.80 385.80 361.00 371.00 324,475
Aug 26, 2019 374.20 0.00 0.00 377.80 0
Aug 22, 2019 380.60 384.40 372.80 375.00 209,085
Aug 21, 2019 370.00 382.40 370.00 380.00 60,779
Aug 20, 2019 372.00 373.60 366.95 373.60 24,404
Aug 19, 2019 371.60 380.80 365.60 368.40 74,081
Aug 16, 2019 370.00 381.31 363.40 373.20 94,365
Aug 15, 2019 370.00 379.00 364.60 374.00 119,181
Aug 14, 2019 369.80 378.40 350.40 372.80 208,269
Aug 13, 2019 373.00 378.40 360.00 373.60 66,017
Aug 12, 2019 365.00 0.00 0.00 373.60 897,663
Showing 1 to 50 of 260