On the Beach Group plc (LON:OTB)
London
· Delayed Price · Currency is GBP · Price in GBX 196.20
+0.20 (0.10%)
At close: Mar 6, 2026
On the Beach Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 198.00 | 199.20 | 195.20 | 196.20 | 196.20 | 0.10% | 592,847 |
| Mar 5, 2026 | 198.00 | 198.00 | 192.00 | 196.00 | 196.00 | 0.51% | 508,360 |
| Mar 4, 2026 | 193.00 | 195.80 | 186.82 | 195.00 | 195.00 | 3.72% | 395,254 |
| Mar 3, 2026 | 194.00 | 194.00 | 185.00 | 188.00 | 188.00 | -0.84% | 674,133 |
| Mar 2, 2026 | 187.20 | 196.60 | 179.20 | 189.60 | 189.60 | -6.14% | 3,420,220 |
| Feb 27, 2026 | 200.50 | 202.00 | 197.00 | 202.00 | 202.00 | - | 786,086 |
| Feb 26, 2026 | 193.80 | 203.00 | 191.20 | 202.00 | 202.00 | 4.55% | 756,023 |
| Feb 25, 2026 | 195.00 | 195.00 | 189.80 | 193.20 | 193.20 | 1.15% | 1,475,364 |
| Feb 24, 2026 | 197.80 | 198.40 | 191.00 | 191.00 | 191.00 | -2.45% | 521,969 |
| Feb 23, 2026 | 204.00 | 204.00 | 195.80 | 195.80 | 195.80 | -2.34% | 464,760 |
| Feb 20, 2026 | 195.00 | 203.00 | 195.00 | 200.50 | 200.50 | 0.86% | 491,363 |
| Feb 19, 2026 | 201.00 | 201.00 | 197.20 | 198.80 | 198.80 | - | 360,596 |
| Feb 18, 2026 | 199.00 | 200.00 | 196.20 | 198.80 | 198.80 | 0.81% | 329,370 |
| Feb 17, 2026 | 193.20 | 198.79 | 193.20 | 197.20 | 197.20 | 0.92% | 871,348 |
| Feb 16, 2026 | 197.80 | 200.00 | 195.00 | 195.40 | 195.40 | -0.51% | 551,434 |
| Feb 13, 2026 | 199.00 | 200.50 | 196.40 | 196.40 | 196.40 | -0.51% | 653,964 |
| Feb 12, 2026 | 200.50 | 200.50 | 194.40 | 197.40 | 197.40 | 0.61% | 499,369 |
| Feb 11, 2026 | 199.20 | 203.50 | 193.60 | 196.20 | 196.20 | -3.11% | 941,501 |
| Feb 10, 2026 | 208.00 | 211.50 | 202.50 | 202.50 | 202.50 | -3.11% | 806,531 |
| Feb 9, 2026 | 210.50 | 214.50 | 209.00 | 209.00 | 209.00 | -0.24% | 669,642 |
| Feb 6, 2026 | 203.00 | 211.00 | 203.00 | 209.50 | 209.50 | 0.96% | 465,952 |
| Feb 5, 2026 | 214.50 | 218.00 | 205.50 | 207.50 | 207.50 | -5.03% | 540,217 |
| Feb 4, 2026 | 216.00 | 221.00 | 214.31 | 218.50 | 215.50 | 1.39% | 318,372 |
| Feb 3, 2026 | 223.50 | 225.00 | 215.00 | 215.50 | 212.54 | -3.36% | 371,000 |
| Feb 2, 2026 | 217.50 | 223.00 | 216.00 | 223.00 | 219.94 | 1.83% | 216,147 |
| Jan 30, 2026 | 219.00 | 222.50 | 218.50 | 219.00 | 215.99 | - | 733,709 |
| Jan 29, 2026 | 216.00 | 220.00 | 210.00 | 219.00 | 215.99 | 1.86% | 561,085 |
| Jan 28, 2026 | 214.00 | 217.50 | 211.50 | 215.00 | 212.05 | -0.92% | 398,955 |
| Jan 27, 2026 | 216.00 | 221.00 | 214.00 | 217.00 | 214.02 | -0.23% | 453,754 |
| Jan 26, 2026 | 217.00 | 218.00 | 214.35 | 217.50 | 214.51 | 0.46% | 436,002 |
| Jan 23, 2026 | 218.50 | 220.00 | 215.50 | 216.50 | 213.53 | -0.92% | 421,125 |
| Jan 22, 2026 | 207.00 | 218.50 | 207.00 | 218.50 | 215.50 | 3.31% | 357,262 |
| Jan 21, 2026 | 214.50 | 217.50 | 207.86 | 211.50 | 208.60 | 0.48% | 325,254 |
| Jan 20, 2026 | 214.50 | 215.50 | 210.00 | 210.50 | 207.61 | -2.32% | 515,235 |
| Jan 19, 2026 | 217.00 | 220.00 | 214.80 | 215.50 | 212.54 | -1.82% | 315,173 |
| Jan 16, 2026 | 217.00 | 222.00 | 216.00 | 219.50 | 216.49 | -0.90% | 296,807 |
| Jan 15, 2026 | 219.00 | 222.50 | 217.50 | 221.50 | 218.46 | 0.68% | 335,974 |
| Jan 14, 2026 | 223.50 | 223.50 | 218.00 | 220.00 | 216.98 | 0.92% | 443,247 |
| Jan 13, 2026 | 223.00 | 224.00 | 217.00 | 218.00 | 215.01 | -2.02% | 535,623 |
| Jan 12, 2026 | 219.00 | 224.00 | 217.00 | 222.50 | 219.45 | 0.23% | 488,744 |
| Jan 9, 2026 | 222.00 | 225.00 | 218.28 | 222.00 | 218.95 | 0.23% | 223,061 |
| Jan 8, 2026 | 219.00 | 221.65 | 216.00 | 221.50 | 218.46 | 0.91% | 354,670 |
| Jan 7, 2026 | 217.50 | 220.00 | 213.50 | 219.50 | 216.49 | -0.45% | 645,133 |
| Jan 6, 2026 | 221.50 | 221.50 | 213.50 | 220.50 | 217.47 | 1.15% | 331,639 |
| Jan 5, 2026 | 223.00 | 223.00 | 213.76 | 218.00 | 215.01 | -2.02% | 560,218 |
| Jan 2, 2026 | 228.50 | 231.00 | 219.50 | 222.50 | 219.45 | -2.84% | 1,003,974 |
| Dec 31, 2025 | 233.00 | 233.00 | 227.37 | 229.00 | 225.86 | -0.22% | 73,076 |
| Dec 30, 2025 | 225.50 | 229.50 | 224.50 | 229.50 | 226.35 | 2.00% | 307,564 |
| Dec 29, 2025 | 233.00 | 233.00 | 221.38 | 225.00 | 221.91 | -1.53% | 790,617 |
| Dec 24, 2025 | 228.50 | 230.00 | 227.00 | 228.50 | 225.36 | 0.22% | 194,273 |
| Dec 23, 2025 | 231.00 | 231.50 | 228.00 | 228.00 | 224.87 | -1.08% | 201,973 |
| Dec 22, 2025 | 231.50 | 231.50 | 226.50 | 230.50 | 227.34 | 0.66% | 175,675 |
| Dec 19, 2025 | 233.50 | 234.00 | 225.50 | 229.00 | 225.86 | -1.93% | 1,139,011 |
| Dec 18, 2025 | 231.00 | 233.50 | 229.00 | 233.50 | 230.29 | 1.52% | 486,452 |
| Dec 17, 2025 | 225.50 | 230.00 | 225.00 | 230.00 | 226.84 | 2.00% | 223,935 |
| Dec 16, 2025 | 227.50 | 229.50 | 225.00 | 225.50 | 222.40 | -0.88% | 250,601 |
| Dec 15, 2025 | 225.50 | 228.50 | 225.00 | 227.50 | 224.38 | 0.89% | 789,159 |
| Dec 12, 2025 | 230.00 | 230.25 | 224.00 | 225.50 | 222.40 | -1.10% | 490,081 |
| Dec 11, 2025 | 224.00 | 228.00 | 220.50 | 228.00 | 224.87 | 2.01% | 397,596 |
| Dec 10, 2025 | 224.50 | 225.50 | 220.00 | 223.50 | 220.43 | 0.45% | 575,521 |
| Dec 9, 2025 | 225.00 | 226.00 | 219.75 | 222.50 | 219.45 | -0.45% | 929,685 |
| Dec 8, 2025 | 215.50 | 226.50 | 215.00 | 223.50 | 220.43 | 3.95% | 813,929 |
| Dec 5, 2025 | 215.00 | 217.00 | 211.50 | 215.00 | 212.05 | 0.94% | 1,337,578 |
| Dec 4, 2025 | 211.00 | 214.58 | 205.50 | 213.00 | 210.08 | 1.91% | 3,039,983 |
| Dec 3, 2025 | 215.50 | 222.50 | 209.00 | 209.00 | 206.13 | -3.46% | 1,928,937 |
| Dec 2, 2025 | 209.00 | 224.00 | 208.50 | 216.50 | 213.53 | 12.41% | 2,965,605 |
| Dec 1, 2025 | 191.80 | 192.60 | 186.80 | 192.60 | 189.96 | 1.16% | 1,105,462 |
| Nov 28, 2025 | 191.60 | 191.60 | 187.00 | 190.40 | 187.79 | -0.10% | 664,985 |
| Nov 27, 2025 | 189.00 | 191.07 | 187.20 | 190.60 | 187.98 | 1.38% | 601,123 |
| Nov 26, 2025 | 186.40 | 190.00 | 182.00 | 188.00 | 185.42 | -0.95% | 895,355 |
| Nov 25, 2025 | 188.20 | 190.40 | 185.00 | 189.80 | 187.19 | 0.42% | 1,004,924 |
| Nov 24, 2025 | 185.20 | 192.40 | 185.20 | 189.00 | 186.41 | 0.64% | 1,008,974 |
| Nov 21, 2025 | 183.80 | 188.40 | 183.00 | 187.80 | 185.22 | 1.19% | 1,564,437 |
| Nov 20, 2025 | 186.20 | 190.80 | 183.71 | 185.60 | 183.05 | -2.21% | 1,167,995 |
| Nov 19, 2025 | 194.60 | 197.20 | 187.57 | 189.80 | 187.19 | -2.67% | 725,649 |
| Nov 18, 2025 | 201.00 | 202.75 | 193.00 | 195.00 | 192.32 | -5.34% | 969,068 |
| Nov 17, 2025 | 208.50 | 210.65 | 204.79 | 206.00 | 203.17 | -0.24% | 935,640 |
| Nov 14, 2025 | 208.00 | 211.50 | 204.50 | 206.50 | 203.66 | -1.67% | 988,675 |
| Nov 13, 2025 | 214.00 | 217.00 | 209.89 | 210.00 | 207.12 | 0.24% | 831,455 |
| Nov 12, 2025 | 214.00 | 214.00 | 205.25 | 209.50 | 206.62 | -1.64% | 1,211,108 |
| Nov 11, 2025 | 214.50 | 215.50 | 211.17 | 213.00 | 210.08 | -0.47% | 1,104,516 |
| Nov 10, 2025 | 206.00 | 216.00 | 206.00 | 214.00 | 211.06 | 1.90% | 706,634 |
| Nov 7, 2025 | 207.00 | 212.00 | 207.00 | 210.00 | 207.12 | 0.24% | 489,521 |
| Nov 6, 2025 | 208.00 | 214.50 | 208.00 | 209.50 | 206.62 | -1.41% | 718,940 |
| Nov 5, 2025 | 211.00 | 214.50 | 207.50 | 212.50 | 209.58 | - | 1,168,074 |
| Nov 4, 2025 | 210.00 | 214.00 | 208.00 | 212.50 | 209.58 | -0.47% | 977,516 |
| Nov 3, 2025 | 211.50 | 216.00 | 211.50 | 213.50 | 210.57 | 0.47% | 759,460 |
| Oct 31, 2025 | 216.00 | 218.50 | 211.00 | 212.50 | 209.58 | -1.85% | 1,071,110 |
| Oct 30, 2025 | 212.00 | 217.00 | 210.50 | 216.50 | 213.53 | 1.41% | 716,196 |
| Oct 29, 2025 | 218.00 | 219.50 | 213.50 | 213.50 | 210.57 | -2.06% | 573,166 |
| Oct 28, 2025 | 217.50 | 224.00 | 216.60 | 218.00 | 215.01 | -1.80% | 613,832 |
| Oct 27, 2025 | 214.50 | 222.00 | 214.50 | 222.00 | 218.95 | 1.37% | 531,291 |
| Oct 24, 2025 | 219.50 | 222.00 | 217.00 | 219.00 | 215.99 | 0.23% | 665,808 |
| Oct 23, 2025 | 213.50 | 220.00 | 210.00 | 218.50 | 215.50 | 2.58% | 753,307 |
| Oct 22, 2025 | 205.50 | 213.00 | 205.50 | 213.00 | 210.08 | 2.65% | 3,267,792 |
| Oct 21, 2025 | 222.00 | 222.00 | 206.50 | 207.50 | 204.65 | -6.32% | 1,730,894 |
| Oct 20, 2025 | 219.50 | 225.00 | 219.50 | 221.50 | 218.46 | -0.45% | 622,586 |
| Oct 17, 2025 | 222.00 | 225.00 | 219.50 | 222.50 | 219.45 | -0.67% | 544,749 |
| Oct 16, 2025 | 224.00 | 229.00 | 220.50 | 224.00 | 220.92 | -0.22% | 740,807 |
| Oct 15, 2025 | 223.50 | 228.50 | 222.50 | 224.50 | 221.42 | -0.22% | 485,191 |