On the Beach Group plc (LON:OTB)
London
· Delayed Price · Currency is GBP · Price in GBX 215.00
+2.00 (0.94%)
At close: Dec 5, 2025
On the Beach Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 215.00 | 217.00 | 211.50 | 215.00 | 215.00 | 0.94% | 1,266,712 |
| Dec 4, 2025 | 211.00 | 214.58 | 205.50 | 213.00 | 213.00 | 1.91% | 3,039,983 |
| Dec 3, 2025 | 215.50 | 222.50 | 209.00 | 209.00 | 209.00 | -3.46% | 1,928,937 |
| Dec 2, 2025 | 209.00 | 224.00 | 208.50 | 216.50 | 216.50 | 12.41% | 2,954,230 |
| Dec 1, 2025 | 191.80 | 192.60 | 186.80 | 192.60 | 192.60 | 1.16% | 1,105,462 |
| Nov 28, 2025 | 191.60 | 191.60 | 187.00 | 190.40 | 190.40 | -0.10% | 664,985 |
| Nov 27, 2025 | 189.00 | 191.07 | 187.20 | 190.60 | 190.60 | 1.38% | 599,123 |
| Nov 26, 2025 | 186.40 | 189.20 | 182.00 | 188.00 | 188.00 | -0.95% | 861,336 |
| Nov 25, 2025 | 188.20 | 190.40 | 185.00 | 189.80 | 189.80 | 0.42% | 1,004,924 |
| Nov 24, 2025 | 185.20 | 192.40 | 185.20 | 189.00 | 189.00 | 0.64% | 1,008,974 |
| Nov 21, 2025 | 183.80 | 188.40 | 183.00 | 187.80 | 187.80 | 1.19% | 1,564,437 |
| Nov 20, 2025 | 186.20 | 190.80 | 183.71 | 185.60 | 185.60 | -2.21% | 1,167,995 |
| Nov 19, 2025 | 194.60 | 197.20 | 187.57 | 189.80 | 189.80 | -2.67% | 725,649 |
| Nov 18, 2025 | 201.00 | 202.75 | 193.00 | 195.00 | 195.00 | -5.34% | 969,068 |
| Nov 17, 2025 | 208.50 | 210.65 | 204.79 | 206.00 | 206.00 | -0.24% | 935,640 |
| Nov 14, 2025 | 208.00 | 211.50 | 204.50 | 206.50 | 206.50 | -1.67% | 988,675 |
| Nov 13, 2025 | 214.00 | 217.00 | 209.89 | 210.00 | 210.00 | 0.24% | 831,455 |
| Nov 12, 2025 | 214.00 | 214.00 | 205.25 | 209.50 | 209.50 | -1.64% | 1,211,108 |
| Nov 11, 2025 | 214.50 | 215.50 | 211.17 | 213.00 | 213.00 | -0.47% | 1,104,516 |
| Nov 10, 2025 | 206.00 | 216.00 | 206.00 | 214.00 | 214.00 | 1.90% | 706,634 |
| Nov 7, 2025 | 207.00 | 212.00 | 207.00 | 210.00 | 210.00 | 0.24% | 489,521 |
| Nov 6, 2025 | 208.00 | 214.50 | 208.00 | 209.50 | 209.50 | -1.41% | 718,940 |
| Nov 5, 2025 | 211.00 | 214.50 | 207.50 | 212.50 | 212.50 | - | 1,168,074 |
| Nov 4, 2025 | 210.00 | 214.00 | 208.00 | 212.50 | 212.50 | -0.47% | 977,516 |
| Nov 3, 2025 | 211.50 | 216.00 | 211.50 | 213.50 | 213.50 | 0.47% | 759,460 |
| Oct 31, 2025 | 216.00 | 218.50 | 211.00 | 212.50 | 212.50 | -1.85% | 1,071,110 |
| Oct 30, 2025 | 212.00 | 217.00 | 210.50 | 216.50 | 216.50 | 1.41% | 716,196 |
| Oct 29, 2025 | 218.00 | 219.50 | 213.50 | 213.50 | 213.50 | -2.06% | 573,166 |
| Oct 28, 2025 | 217.50 | 224.00 | 216.60 | 218.00 | 218.00 | -1.80% | 613,832 |
| Oct 27, 2025 | 214.50 | 222.00 | 214.50 | 222.00 | 222.00 | 1.37% | 531,291 |
| Oct 24, 2025 | 219.50 | 222.00 | 217.00 | 219.00 | 219.00 | 0.23% | 665,808 |
| Oct 23, 2025 | 213.50 | 220.00 | 210.00 | 218.50 | 218.50 | 2.58% | 753,307 |
| Oct 22, 2025 | 205.50 | 213.00 | 205.50 | 213.00 | 213.00 | 2.65% | 3,267,792 |
| Oct 21, 2025 | 222.00 | 222.00 | 206.50 | 207.50 | 207.50 | -6.32% | 1,730,894 |
| Oct 20, 2025 | 219.50 | 225.00 | 219.50 | 221.50 | 221.50 | -0.45% | 622,586 |
| Oct 17, 2025 | 222.00 | 225.00 | 219.50 | 222.50 | 222.50 | -0.67% | 544,749 |
| Oct 16, 2025 | 224.00 | 229.00 | 220.50 | 224.00 | 224.00 | -0.22% | 740,807 |
| Oct 15, 2025 | 223.50 | 228.50 | 222.50 | 224.50 | 224.50 | -0.22% | 485,191 |
| Oct 14, 2025 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 0.67% | 587,795 |
| Oct 13, 2025 | 218.00 | 224.00 | 218.00 | 223.50 | 223.50 | 2.52% | 437,470 |
| Oct 10, 2025 | 222.50 | 223.50 | 217.50 | 218.00 | 218.00 | -2.24% | 826,882 |
| Oct 9, 2025 | 218.00 | 224.79 | 217.00 | 223.00 | 223.00 | 2.76% | 1,341,992 |
| Oct 8, 2025 | 212.00 | 218.50 | 210.50 | 217.00 | 217.00 | 2.84% | 1,531,863 |
| Oct 7, 2025 | 217.00 | 218.35 | 211.00 | 211.00 | 211.00 | -2.76% | 884,333 |
| Oct 6, 2025 | 217.00 | 223.50 | 216.38 | 217.00 | 217.00 | - | 774,107 |
| Oct 3, 2025 | 225.00 | 228.50 | 215.50 | 217.00 | 217.00 | -2.25% | 1,568,652 |
| Oct 2, 2025 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 718,559 |
| Oct 1, 2025 | 223.50 | 227.50 | 218.50 | 220.00 | 220.00 | -0.68% | 1,247,053 |
| Sep 30, 2025 | 218.00 | 224.00 | 217.00 | 221.50 | 221.50 | 1.14% | 1,545,070 |
| Sep 29, 2025 | 217.00 | 220.50 | 215.50 | 219.00 | 219.00 | 0.46% | 1,643,499 |
| Sep 26, 2025 | 215.00 | 219.00 | 212.50 | 218.00 | 218.00 | 1.40% | 1,311,261 |
| Sep 25, 2025 | 206.00 | 219.00 | 205.00 | 215.00 | 215.00 | 4.88% | 2,402,874 |
| Sep 24, 2025 | 217.00 | 223.54 | 203.00 | 205.00 | 205.00 | -20.39% | 6,225,887 |
| Sep 23, 2025 | 253.00 | 262.00 | 251.50 | 257.50 | 257.50 | -0.58% | 584,881 |
| Sep 22, 2025 | 254.00 | 260.00 | 252.00 | 259.00 | 259.00 | 0.97% | 225,606 |
| Sep 19, 2025 | 253.00 | 259.00 | 253.00 | 256.50 | 256.50 | 0.20% | 665,370 |
| Sep 18, 2025 | 259.00 | 262.50 | 255.00 | 256.00 | 256.00 | -1.16% | 271,240 |
| Sep 17, 2025 | 255.00 | 264.50 | 253.00 | 259.00 | 259.00 | -0.19% | 234,509 |
| Sep 16, 2025 | 260.50 | 268.50 | 257.50 | 259.50 | 259.50 | -2.63% | 240,840 |
| Sep 15, 2025 | 261.00 | 271.00 | 261.00 | 266.50 | 266.50 | 0.95% | 262,463 |
| Sep 12, 2025 | 263.00 | 268.50 | 263.00 | 264.00 | 264.00 | -1.12% | 153,997 |
| Sep 11, 2025 | 262.00 | 268.50 | 261.50 | 267.00 | 267.00 | 1.33% | 204,896 |
| Sep 10, 2025 | 267.00 | 269.50 | 263.50 | 263.50 | 263.50 | -0.94% | 337,614 |
| Sep 9, 2025 | 267.00 | 268.00 | 262.50 | 266.00 | 266.00 | -0.56% | 288,461 |
| Sep 8, 2025 | 276.00 | 276.50 | 265.50 | 267.50 | 267.50 | -1.29% | 380,092 |
| Sep 5, 2025 | 271.50 | 280.00 | 268.50 | 271.00 | 271.00 | 0.18% | 876,407 |
| Sep 4, 2025 | 283.50 | 283.50 | 259.90 | 270.50 | 270.50 | -5.42% | 2,041,810 |
| Sep 3, 2025 | 275.50 | 287.50 | 275.50 | 286.00 | 286.00 | 2.88% | 243,889 |
| Sep 2, 2025 | 285.00 | 289.00 | 274.50 | 278.00 | 278.00 | -2.46% | 784,944 |
| Sep 1, 2025 | 290.50 | 293.00 | 283.90 | 285.00 | 285.00 | -1.89% | 281,081 |
| Aug 29, 2025 | 289.00 | 294.50 | 285.00 | 290.50 | 290.50 | 0.35% | 318,613 |
| Aug 28, 2025 | 287.00 | 297.00 | 287.00 | 289.50 | 289.50 | -1.36% | 584,508 |
| Aug 27, 2025 | 290.00 | 294.50 | 289.00 | 293.50 | 293.50 | 0.86% | 1,437,377 |
| Aug 26, 2025 | 295.00 | 295.00 | 285.00 | 291.00 | 291.00 | -0.17% | 300,262 |
| Aug 22, 2025 | 284.50 | 294.50 | 284.50 | 291.50 | 291.50 | 1.39% | 1,315,496 |
| Aug 21, 2025 | 284.50 | 288.64 | 281.00 | 287.50 | 287.50 | 1.95% | 205,447 |
| Aug 20, 2025 | 285.00 | 286.63 | 279.50 | 282.00 | 282.00 | -1.40% | 661,074 |
| Aug 19, 2025 | 282.50 | 290.00 | 279.50 | 286.00 | 286.00 | 1.24% | 223,157 |
| Aug 18, 2025 | 279.50 | 282.82 | 274.50 | 282.50 | 282.50 | 1.80% | 290,408 |
| Aug 15, 2025 | 270.00 | 278.00 | 270.00 | 277.50 | 277.50 | 1.46% | 867,317 |
| Aug 14, 2025 | 269.50 | 274.50 | 267.00 | 273.50 | 273.50 | 1.48% | 438,843 |
| Aug 13, 2025 | 270.00 | 272.00 | 264.50 | 269.50 | 269.50 | - | 266,151 |
| Aug 12, 2025 | 266.00 | 275.00 | 263.00 | 269.50 | 269.50 | -0.92% | 253,647 |
| Aug 11, 2025 | 277.00 | 277.50 | 264.00 | 272.00 | 272.00 | -1.98% | 383,952 |
| Aug 8, 2025 | 269.00 | 278.50 | 267.00 | 277.50 | 277.50 | 3.16% | 560,460 |
| Aug 7, 2025 | 264.50 | 271.50 | 264.50 | 269.00 | 269.00 | 1.89% | 360,822 |
| Aug 6, 2025 | 259.00 | 265.00 | 254.00 | 264.00 | 264.00 | 1.93% | 1,470,871 |
| Aug 5, 2025 | 264.50 | 264.50 | 256.50 | 259.00 | 259.00 | 0.39% | 230,105 |
| Aug 4, 2025 | 263.00 | 264.00 | 255.00 | 258.00 | 258.00 | -0.96% | 1,095,065 |
| Aug 1, 2025 | 275.00 | 275.00 | 259.00 | 260.50 | 260.50 | -3.52% | 507,512 |
| Jul 31, 2025 | 275.00 | 275.00 | 265.50 | 270.00 | 270.00 | 0.37% | 385,580 |
| Jul 30, 2025 | 270.50 | 273.50 | 267.77 | 269.00 | 269.00 | -1.82% | 621,870 |
| Jul 29, 2025 | 279.00 | 281.50 | 273.95 | 274.00 | 274.00 | -2.14% | 223,627 |
| Jul 28, 2025 | 285.50 | 289.00 | 279.00 | 280.00 | 280.00 | -1.75% | 179,226 |
| Jul 25, 2025 | 288.00 | 289.50 | 284.50 | 285.00 | 285.00 | -1.21% | 195,083 |
| Jul 24, 2025 | 291.00 | 296.00 | 287.00 | 288.50 | 288.50 | 0.52% | 349,408 |
| Jul 23, 2025 | 282.00 | 288.40 | 282.00 | 287.00 | 287.00 | 0.88% | 192,470 |
| Jul 22, 2025 | 287.00 | 291.00 | 282.00 | 284.50 | 284.50 | -1.56% | 175,056 |
| Jul 21, 2025 | 291.00 | 291.00 | 285.50 | 289.00 | 289.00 | 0.70% | 348,772 |
| Jul 18, 2025 | 285.00 | 290.50 | 284.85 | 287.00 | 287.00 | -0.69% | 164,212 |