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 Trades

DateTimePriceQuantityValue
Dec 5, 202517:00:06215.45p70,866£152,677.25
Dec 5, 202516:35:11215.00p71,164£153,002.60
Dec 5, 202516:28:13216.00p1,800£3,888.00
Dec 5, 202516:28:13216.00p100£216.00
Dec 5, 202516:28:07216.00p19£41.04
Dec 5, 202516:28:06216.00p282£609.12
Dec 5, 202516:28:06216.00p100£216.00
Dec 5, 202516:26:01215.90p458£988.82
Dec 5, 202516:22:44215.67p250£539.17
Dec 5, 202516:20:40216.00p1,271£2,745.36
Dec 5, 202516:20:12216.00p675£1,458.00
Dec 5, 202516:20:12216.00p1,068£2,306.88
Dec 5, 202516:20:12216.00p740£1,598.40
Dec 5, 202516:20:00215.50p274£590.47
Dec 5, 202516:20:00216.00p326£704.16
Dec 5, 202516:20:00216.00p257£555.12
Dec 5, 202516:20:00216.00p2,942£6,354.72
Dec 5, 202516:20:00215.50p743£1,601.17
Dec 5, 202516:20:00215.50p2,200£4,741.00
Dec 5, 202516:20:00215.50p1,000£2,155.00
Dec 5, 202516:20:00215.50p2,943£6,342.17
Dec 5, 202516:20:00215.50p2,801£6,036.16
Dec 5, 202516:20:00215.50p199£428.85
Dec 5, 202516:20:00215.50p3,000£6,465.00
Dec 5, 202516:19:56216.08p4,600£9,939.73
Dec 5, 202516:16:31216.27p220£475.80
Dec 5, 202516:15:57215.67p4,848£10,455.68
Dec 5, 202516:13:40216.50p1£2.17
Dec 5, 202516:13:17216.08p505£1,091.21
Dec 5, 202516:06:59216.50p1£2.17
Dec 5, 202515:54:10215.91p4,200£9,068.22
Dec 5, 202515:53:18215.50p1£2.15
Dec 5, 202515:48:05216.00p730£1,576.80
Dec 5, 202515:48:05216.00p1,673£3,613.68
Dec 5, 202515:43:23216.00p1,994£4,307.04
Dec 5, 202515:43:23216.00p1,082£2,337.12
Dec 5, 202515:43:23216.00p2,293£4,952.88
Dec 5, 202515:43:23216.00p180£388.80
Dec 5, 202515:43:23216.00p390£842.40
Dec 5, 202515:43:23216.00p800£1,728.00
Dec 5, 202515:43:23216.00p1,323£2,857.68
Dec 5, 202515:43:23216.00p1,922£4,151.52
Dec 5, 202515:43:23216.00p37£79.92
Dec 5, 202515:43:23216.00p35£75.60
Dec 5, 202515:34:22217.00p1£2.17
Dec 5, 202515:32:30216.50p1,994£4,317.01
Dec 5, 202515:32:30216.50p3,156£6,832.74
Dec 5, 202515:32:30216.50p1,371£2,968.22
Dec 5, 202515:32:30216.50p363£785.90
Dec 5, 202515:32:30216.50p213£461.15

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.