1. Share Prices

  2. On The Beach Group PLC (OTB)

143.40p-2.60 (-1.78%)20 Sep 2024, 16:42
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
Sep 20, 2024147.00p147.00p143.40p143.40p226,227
Sep 19, 2024143.80p146.20p143.59p146.00p768,253
Sep 18, 2024145.20p146.60p143.96p144.00p183,120
Sep 17, 2024145.20p147.00p145.00p145.60p208,988
Sep 16, 2024145.00p146.80p143.40p144.40p158,065
Sep 13, 2024143.00p146.40p143.00p145.60p265,834
Sep 12, 2024142.80p145.00p141.00p143.20p309,326
Sep 11, 2024146.00p148.60p141.00p141.20p286,304
Sep 10, 2024145.40p148.60p145.40p145.80p244,254
Sep 9, 2024145.60p149.40p145.60p146.80p194,234
Sep 6, 2024150.00p151.00p146.20p146.20p326,081
Sep 5, 2024148.20p153.80p148.20p151.00p348,980
Sep 4, 2024150.80p154.20p147.80p149.20p275,795
Sep 3, 2024155.60p157.00p152.00p152.00p538,970
Sep 2, 2024151.40p158.00p150.58p155.60p567,918
Aug 30, 2024152.60p158.60p152.60p152.80p90,457
Aug 29, 2024152.60p156.00p152.60p154.20p175,310
Aug 28, 2024156.60p159.80p152.78p153.40p423,287
Aug 27, 2024153.00p157.00p151.20p157.00p457,395
Aug 23, 2024152.00p156.80p151.20p153.00p310,742
Aug 22, 2024150.00p155.00p148.80p152.80p217,421
Aug 21, 2024153.20p153.60p147.20p149.00p309,147
Aug 20, 2024150.80p155.20p148.40p149.80p280,500
Aug 19, 2024147.20p152.00p147.20p151.20p136,001
Aug 16, 2024151.00p151.00p148.33p148.40p187,685
Aug 15, 2024144.80p150.20p144.00p149.60p1,391,689
Aug 14, 2024145.40p148.00p141.00p143.80p344,739
Aug 13, 2024141.00p144.80p138.80p144.80p427,285
Aug 12, 2024138.60p142.60p137.20p140.60p131,859
Aug 9, 2024136.20p139.80p133.80p137.80p338,269
Aug 8, 2024138.00p141.60p133.60p135.60p428,712
Aug 7, 2024135.60p140.80p134.80p136.40p437,840
Aug 6, 2024140.20p143.00p135.90p137.00p326,729
Aug 5, 2024142.00p144.60p127.75p140.40p1,326,718
Aug 2, 2024144.40p147.80p141.00p142.40p395,339
Aug 1, 2024147.20p149.40p145.60p145.60p424,049
Jul 31, 2024148.80p151.80p144.40p147.00p898,369
Jul 30, 2024146.00p150.00p144.04p148.20p227,383
Jul 29, 2024147.80p149.20p144.08p145.00p525,352
Jul 26, 2024145.80p147.20p144.00p146.40p126,904
Jul 25, 2024148.00p148.60p140.20p144.40p289,367
Jul 24, 2024145.80p147.80p143.20p145.40p311,472
Jul 23, 2024145.20p147.60p140.20p143.00p261,919
Jul 22, 2024152.00p152.00p140.00p142.40p504,869
Jul 19, 2024147.80p152.00p145.00p148.20p201,764
Jul 18, 2024147.40p149.60p145.00p148.00p136,594
Jul 17, 2024148.80p149.80p145.60p148.60p299,720
Jul 16, 2024148.20p150.40p146.20p148.60p260,225
Jul 15, 2024146.80p150.40p143.80p150.00p275,258
Jul 12, 2024147.80p151.60p143.40p146.80p300,800
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.