On the Beach Group plc (LON:OTB)
London
· Delayed Price · Currency is GBP · Price in GBX 163.40
-1.00 (-0.61%)
Apr 28, 2026, 4:35 PM GMT
On the Beach Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 171.80 | 171.80 | 163.40 | 164.40 | 164.40 | -2.14% | 399,608 |
| Apr 24, 2026 | 171.20 | 174.40 | 167.00 | 168.00 | 168.00 | -3.11% | 412,314 |
| Apr 23, 2026 | 174.20 | 177.00 | 171.60 | 173.40 | 173.40 | -2.03% | 435,223 |
| Apr 22, 2026 | 183.00 | 183.40 | 174.80 | 177.00 | 177.00 | -2.53% | 777,350 |
| Apr 21, 2026 | 186.60 | 186.60 | 180.40 | 181.60 | 181.60 | 0.22% | 427,666 |
| Apr 20, 2026 | 185.00 | 185.00 | 179.00 | 181.20 | 181.20 | -4.13% | 424,108 |
| Apr 17, 2026 | 180.40 | 189.40 | 175.60 | 189.00 | 189.00 | 7.39% | 1,014,643 |
| Apr 16, 2026 | 177.20 | 181.64 | 172.60 | 176.00 | 176.00 | 0.11% | 664,801 |
| Apr 15, 2026 | 180.00 | 181.00 | 174.20 | 175.80 | 175.80 | -1.01% | 384,113 |
| Apr 14, 2026 | 172.20 | 178.00 | 171.60 | 177.60 | 177.60 | 4.72% | 501,996 |
| Apr 13, 2026 | 169.40 | 172.60 | 166.54 | 169.60 | 169.60 | -1.28% | 290,701 |
| Apr 10, 2026 | 174.60 | 177.00 | 171.60 | 171.80 | 171.80 | 0.59% | 230,914 |
| Apr 9, 2026 | 172.20 | 173.60 | 167.17 | 170.80 | 170.80 | -1.50% | 249,809 |
| Apr 8, 2026 | 171.60 | 180.00 | 171.60 | 173.40 | 173.40 | 7.17% | 1,075,929 |
| Apr 7, 2026 | 165.03 | 165.60 | 160.80 | 161.80 | 161.80 | -1.70% | 541,556 |
| Apr 2, 2026 | 167.00 | 167.00 | 159.60 | 164.60 | 164.60 | -0.84% | 487,542 |
| Apr 1, 2026 | 158.40 | 166.60 | 156.20 | 166.00 | 166.00 | 5.60% | 560,642 |
| Mar 31, 2026 | 162.20 | 162.20 | 153.77 | 157.20 | 157.20 | -0.63% | 1,648,938 |
| Mar 30, 2026 | 160.00 | 162.40 | 155.88 | 158.20 | 158.20 | -1.13% | 316,302 |
| Mar 27, 2026 | 167.40 | 167.40 | 159.40 | 160.00 | 160.00 | -2.08% | 406,531 |
| Mar 26, 2026 | 165.40 | 167.80 | 162.00 | 163.40 | 163.40 | -1.92% | 371,519 |
| Mar 25, 2026 | 165.00 | 169.00 | 163.60 | 166.60 | 166.60 | 1.71% | 400,335 |
| Mar 24, 2026 | 167.20 | 168.54 | 162.00 | 163.80 | 163.80 | -1.92% | 518,657 |
| Mar 23, 2026 | 157.60 | 170.20 | 152.20 | 167.00 | 167.00 | 6.37% | 1,708,524 |
| Mar 20, 2026 | 162.60 | 163.60 | 157.00 | 157.00 | 157.00 | -2.85% | 3,438,356 |
| Mar 19, 2026 | 166.20 | 166.20 | 159.94 | 161.60 | 161.60 | -3.23% | 902,156 |
| Mar 18, 2026 | 169.60 | 172.90 | 166.20 | 167.00 | 167.00 | 0.12% | 599,973 |
| Mar 17, 2026 | 164.20 | 171.60 | 159.00 | 166.80 | 166.80 | 4.38% | 1,293,064 |
| Mar 16, 2026 | 161.00 | 163.60 | 159.80 | 159.80 | 159.80 | -1.48% | 661,836 |
| Mar 13, 2026 | 166.00 | 171.00 | 161.38 | 162.20 | 162.20 | -2.87% | 821,801 |
| Mar 12, 2026 | 170.00 | 177.40 | 164.80 | 167.00 | 167.00 | -13.47% | 2,545,345 |
| Mar 11, 2026 | 193.60 | 196.60 | 191.56 | 193.00 | 193.00 | -1.63% | 390,422 |
| Mar 10, 2026 | 193.00 | 196.40 | 190.90 | 196.20 | 196.20 | 3.15% | 231,123 |
| Mar 9, 2026 | 191.80 | 193.80 | 186.40 | 190.20 | 190.20 | -3.06% | 646,515 |
| Mar 6, 2026 | 196.40 | 199.60 | 194.03 | 196.20 | 196.20 | 0.10% | 592,846 |
| 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 | 184.50 | 188.00 | 188.00 | -0.84% | 674,130 |
| Mar 2, 2026 | 187.20 | 196.60 | 179.20 | 189.60 | 189.60 | -6.14% | 3,420,220 |
| Feb 27, 2026 | 200.50 | 203.00 | 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 | 198.60 | 191.00 | 191.00 | 191.00 | -2.45% | 521,964 |
| 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% | 491,364 |
| Feb 19, 2026 | 201.00 | 201.00 | 196.66 | 198.80 | 198.80 | - | 360,595 |
| 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 |