LSE - Delayed Quote
GBp
On the Beach Group plc (OTB.L)
173.40
-3.00
(-1.70%)
At close: October 30 at 4:39:47 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
176.00
180.60
172.00
173.40
173.40
168,696
Oct 29, 2026
176.00
177.80
173.00
176.40
176.40
254,236
Oct 28, 2026
176.00
176.00
170.80
170.80
170.80
220,179
Oct 27, 2026
169.80
175.80
169.80
173.20
173.20
303,485
Oct 26, 2026
169.40
174.60
164.80
174.00
174.00
688,740
Oct 23, 2026
173.00
173.00
165.60
166.80
166.80
487,153
Oct 22, 2026
171.00
171.00
166.80
170.20
170.20
368,578
Oct 21, 2026
170.00
173.80
170.00
171.40
171.40
272,149
Oct 20, 2026
172.00
173.80
169.40
172.80
172.80
549,133
Oct 19, 2026
169.00
172.80
166.40
172.60
172.60
409,256
Oct 16, 2026
170.40
173.11
166.80
171.00
171.00
253,389
Oct 15, 2026
170.60
170.60
166.00
169.00
169.00
263,056
Oct 14, 2026
168.40
170.60
165.20
165.80
165.80
706,483
Oct 13, 2026
170.00
171.00
164.20
167.20
167.20
688,072
Oct 12, 2026
176.20
176.20
167.00
167.00
167.00
483,732
Oct 9, 2026
172.80
180.00
170.80
170.80
170.80
533,518
Oct 8, 2026
178.40
178.40
173.00
174.80
174.80
554,483
Oct 7, 2026
170.00
178.60
170.00
176.40
176.40
1,216,480
Oct 6, 2026
175.00
177.20
170.68
175.00
175.00
1,138,172
Oct 5, 2026
175.40
178.60
172.57
174.40
174.40
802,308
Oct 2, 2026
175.20
180.80
175.20
176.60
176.60
523,739
Oct 1, 2026
177.40
183.00
176.40
177.60
177.60
744,075
Sep 30, 2026
177.80
182.60
175.40
181.60
181.60
861,332
Sep 29, 2026
173.20
176.80
166.60
176.80
176.80
946,256
Sep 28, 2026
166.60
175.20
166.60
170.00
170.00
1,038,638
Sep 25, 2026
170.80
175.00
168.80
171.20
171.20
857,020
Sep 24, 2026
167.40
178.34
167.40
175.00
175.00
1,751,252
Sep 23, 2026
167.20
170.40
163.00
163.20
163.20
1,090,161
Sep 22, 2026
171.00
172.00
166.60
169.20
169.20
414,526
Sep 21, 2026
164.40
168.60
160.20
168.60
168.60
513,501
Sep 18, 2026
167.00
170.80
161.68
162.40
162.40
828,505
Sep 17, 2026
173.20
175.00
169.00
172.00
172.00
938,269
Sep 16, 2026
173.40
173.44
167.40
172.80
172.80
360,580
Sep 15, 2026
171.20
172.60
167.40
170.40
170.40
432,832
Sep 14, 2026
174.00
174.20
169.00
171.40
171.40
612,039
Sep 11, 2026
173.40
175.80
171.80
174.00
174.00
319,905
Sep 10, 2026
175.00
177.20
173.40
175.00
175.00
347,799
Sep 9, 2026
179.60
183.60
174.00
175.40
175.40
356,297
Sep 8, 2026
182.00
182.00
177.40
181.00
181.00
555,754
Sep 7, 2026
183.40
187.60
179.40
179.40
179.40
265,437
Sep 4, 2026
186.00
189.40
182.60
183.80
183.80
344,476
Sep 3, 2026
182.40
185.20
180.80
183.80
183.80
517,411
Sep 2, 2026
185.00
188.20
180.14
181.20
181.20
565,168
Sep 1, 2026
192.00
198.00
184.20
184.20
184.20
566,217
Aug 28, 2026
195.00
198.40
191.60
194.40
194.40
326,303
Aug 27, 2026
197.00
197.00
191.80
194.00
194.00
198,370
Aug 26, 2026
193.40
198.00
192.08
193.40
193.40
252,104
Aug 25, 2026
190.20
194.68
189.20
191.60
191.60
310,389
Aug 24, 2026
192.00
193.80
189.20
191.20
191.20
485,250
Aug 21, 2026
186.00
192.40
185.40
189.40
189.40
283,582
Aug 20, 2026
192.00
193.20
185.40
185.40
185.40
247,677
Aug 19, 2026
188.40
191.16
186.60
190.00
190.00
481,598
Aug 18, 2026
191.00
193.40
189.00
190.80
190.80
314,203
Aug 17, 2026
197.80
199.75
191.20
192.80
192.80
524,992
Aug 14, 2026
195.40
201.00
194.00
197.40
197.40
526,423
Aug 13, 2026
189.00
196.60
189.00
192.60
192.60
400,878
Aug 12, 2026
194.20
196.80
191.00
192.60
192.60
273,640
Aug 11, 2026
198.20
198.20
189.40
191.60
191.60
666,753
Aug 10, 2026
193.00
196.20
189.80
193.00
193.00
1,313,755
Aug 7, 2026
193.00
193.00
187.80
189.80
189.80
835,395
Aug 6, 2026
193.00
193.00
188.20
188.20
188.20
551,628
Aug 5, 2026
186.80
193.40
186.80
190.80
190.80
267,833
Aug 4, 2026
189.00
191.60
185.20
188.80
188.80
401,609
Aug 3, 2026
191.00
193.20
188.00
188.40
188.40
425,933
Jul 31, 2026
190.00
193.40
186.40
187.60
187.60
534,557
Jul 30, 2026
186.00
189.87
180.40
187.00
187.00
280,674
Jul 29, 2026
184.80
186.00
180.80
183.20
183.20
647,176
Jul 28, 2026
185.20
186.80
178.58
183.80
183.80
672,761
Jul 27, 2026
179.60
186.40
177.20
182.00
182.00
509,878
Jul 24, 2026
175.00
179.20
172.00
178.00
178.00
255,125
Jul 23, 2026
177.20
177.20
171.20
174.80
174.80
182,997
Jul 22, 2026
172.00
177.20
172.00
175.80
175.80
461,474
Jul 21, 2026
180.60
180.60
174.00
177.00
177.00
297,040
Jul 20, 2026
177.60
181.27
175.44
177.20
177.20
284,031
Jul 17, 2026
178.00
179.80
173.00
179.40
179.40
481,200
Jul 16, 2026
172.40
178.40
171.60
178.40
178.40
409,977
Jul 15, 2026
170.40
175.60
167.00
175.20
175.20
266,944
Jul 14, 2026
173.00
173.00
165.20
170.00
170.00
730,554
Jul 13, 2026
174.20
179.20
170.60
171.60
171.60
587,269
Jul 10, 2026
173.40
178.80
172.11
178.60
178.60
210,873
Jul 9, 2026
170.00
174.80
166.97
173.60
173.60
685,511
Jul 8, 2026
175.80
177.40
164.80
167.40
167.40
1,019,892
Jul 7, 2026
177.40
179.40
174.80
177.40
177.40
186,852
Jul 6, 2026
179.00
182.08
175.40
177.60
177.60
296,347
Jul 3, 2026
181.80
181.80
176.00
177.80
177.80
197,431
Jul 2, 2026
176.80
182.40
175.00
178.80
178.80
226,708
Jul 1, 2026
170.40
178.57
170.40
178.40
178.40
263,579
Jun 30, 2026
175.40
178.20
170.40
174.80
174.80
391,514
Jun 29, 2026
172.00
180.00
170.20
175.60
175.60
390,226
Jun 26, 2026
175.00
178.80
173.00
175.20
175.20
820,670
Jun 25, 2026
165.40
178.60
165.40
178.00
178.00
993,124
Jun 24, 2026
167.40
170.04
165.00
169.80
169.80
463,620
Jun 23, 2026
167.60
169.20
166.40
166.60
166.60
541,436
Jun 22, 2026
166.60
171.20
166.00
168.80
168.80
516,160
Jun 19, 2026
173.60
173.60
166.59
168.00
168.00
471,499
Jun 18, 2026
168.00
174.60
168.00
173.60
173.60
514,713
Jun 17, 2026
171.40
173.22
168.40
170.60
170.60
479,046
Jun 16, 2026
170.60
174.40
169.80
170.80
170.80
329,257
Jun 15, 2026
176.80
185.20
173.40
173.40
173.40
1,659,889
Jun 12, 2026
157.20
171.40
157.20
170.00
170.00
1,693,963
Jun 11, 2026
153.20
157.80
149.60
155.20
155.20
915,551
Jun 10, 2026
153.20
156.80
152.60
153.20
153.20
926,231
Jun 9, 2026
151.40
159.00
149.40
154.00
154.00
1,185,683
Jun 8, 2026
146.20
156.30
145.00
151.00
151.00
1,587,102
Jun 5, 2026
144.20
149.00
144.20
144.60
144.60
424,604
Jun 4, 2026
139.80
148.60
139.80
146.00
146.00
500,421
Jun 3, 2026
143.20
144.80
141.40
142.80
142.80
412,218
Jun 2, 2026
140.40
147.20
140.40
145.20
145.20
563,277
Jun 1, 2026
145.00
148.00
142.36
143.80
143.80
1,089,252
May 29, 2026
140.40
150.80
140.40
147.00
147.00
1,432,816
May 28, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
141.60
145.80
138.60
143.60
143.60
890,074
May 27, 2026
137.00
144.80
137.00
142.60
142.59
1,438,534
May 26, 2026
137.00
143.40
137.00
138.20
138.19
726,981
May 22, 2026
145.40
145.40
138.00
139.00
138.99
995,764
May 21, 2026
140.20
142.60
137.00
141.20
141.19
902,496
May 20, 2026
133.00
140.00
133.00
138.60
138.59
850,469
May 19, 2026
135.00
140.63
133.60
136.00
135.99
1,549,784
May 18, 2026
138.40
139.70
129.40
132.00
131.99
1,655,056
May 15, 2026
141.20
142.23
138.40
138.40
138.39
782,238
May 14, 2026
142.60
145.40
138.20
141.60
141.59
1,337,828
May 13, 2026
142.00
148.00
135.00
142.60
142.59
2,245,433
May 12, 2026
165.40
165.40
138.80
138.80
138.79
6,525,742
May 11, 2026
173.60
173.60
167.20
169.60
169.59
1,132,164
May 8, 2026
167.40
173.20
167.40
172.00
171.99
371,926
May 7, 2026
169.40
171.63
165.20
169.20
169.19
1,624,647
May 6, 2026
162.80
173.41
160.60
167.00
166.99
951,358
May 5, 2026
159.60
165.80
158.80
161.20
161.19
484,575
May 1, 2026
162.80
165.60
161.80
164.20
164.19
161,184
Apr 30, 2026
164.60
165.60
159.00
163.40
163.39
380,499
Apr 29, 2026
167.00
167.00
159.00
162.00
161.99
518,371
Apr 28, 2026
163.60
167.20
162.00
163.40
163.39
574,890
Apr 27, 2026
171.80
171.80
163.40
164.40
164.39
399,608
Apr 24, 2026
172.80
178.00
166.62
168.00
167.99
412,313
Apr 23, 2026
174.20
177.00
171.60
173.40
173.39
435,223
Apr 22, 2026
183.00
183.40
174.80
177.00
176.99
777,349
Apr 21, 2026
186.60
186.60
180.40
181.60
181.59
427,665
Apr 20, 2026
185.00
185.00
179.00
181.20
181.19
424,108
Apr 17, 2026
180.40
189.40
175.49
189.00
188.99
1,014,643
Apr 16, 2026
177.20
181.64
172.60
176.00
175.99
664,800
Apr 15, 2026
180.00
181.00
174.20
175.80
175.79
384,112
Apr 14, 2026
172.20
178.00
171.60
177.60
177.59
501,995
Apr 13, 2026
169.40
172.60
166.54
169.60
169.59
290,701
Apr 10, 2026
172.40
177.00
170.80
171.80
171.79
230,912
Apr 9, 2026
172.20
173.60
167.17
170.80
170.79
249,809
Apr 8, 2026
171.60
180.00
171.20
173.40
173.39
1,075,928
Apr 7, 2026
163.40
166.00
160.80
161.80
161.79
541,601
Apr 2, 2026
167.00
167.00
159.60
164.60
164.59
487,541
Apr 1, 2026
158.40
166.60
156.20
166.00
165.99
560,641
Mar 31, 2026
162.20
162.20
153.77
157.20
157.19
1,648,937
Mar 30, 2026
160.00
162.40
155.88
158.20
158.19
316,301
Mar 27, 2026
167.40
167.40
159.40
160.00
159.99
406,530
Mar 26, 2026
165.40
167.80
162.00
163.40
163.39
371,518
Mar 25, 2026
165.00
169.00
163.60
166.60
166.59
400,335
Mar 24, 2026
167.20
168.54
162.00
163.80
163.79
518,656
Mar 23, 2026
157.60
170.20
152.20
167.00
166.99
1,708,523
Mar 20, 2026
162.60
163.60
157.00
157.00
156.99
3,438,356
Mar 19, 2026
166.20
166.20
159.94
161.60
161.59
902,156
Mar 18, 2026
169.60
172.90
166.20
167.00
166.99
599,973
Mar 17, 2026
164.20
171.60
159.00
166.80
166.79
1,293,063
Mar 16, 2026
161.00
163.60
159.80
159.80
159.79
661,836
Mar 13, 2026
166.00
171.00
161.38
162.20
162.19
821,800
Mar 12, 2026
170.00
177.40
164.80
167.00
166.99
2,545,345
Mar 11, 2026
193.60
196.60
191.56
193.00
192.99
390,421
Mar 10, 2026
193.00
196.40
190.90
196.20
196.19
231,123
Mar 9, 2026
191.80
193.80
186.40
190.20
190.19
646,514
Mar 6, 2026
196.40
199.60
194.03
196.20
196.19
592,846
Mar 5, 2026
198.00
198.00
192.00
196.00
195.99
508,360
Mar 4, 2026
193.00
195.80
186.82
195.00
194.99
395,253
Mar 3, 2026
194.00
194.00
184.50
188.00
187.99
674,129
Mar 2, 2026
187.20
195.20
188.40
189.60
189.59
3,420,219
Feb 27, 2026
200.50
203.00
197.00
202.00
201.99
786,085
Feb 26, 2026
193.80
203.00
191.20
202.00
201.99
756,023
Feb 25, 2026
195.00
195.00
189.80
193.20
193.19
1,475,364
Feb 24, 2026
197.80
198.60
191.00
191.00
190.99
521,964
Feb 23, 2026
204.00
204.00
195.80
195.80
195.79
464,760
Feb 20, 2026
195.00
203.00
195.00
200.50
200.49
491,364
Feb 19, 2026
201.00
201.00
196.66
198.80
198.79
360,594
Feb 18, 2026
199.00
200.00
196.20
198.80
198.79
329,370
Feb 17, 2026
193.20
198.79
193.20
197.20
197.19
871,347
Feb 16, 2026
197.80
200.00
195.00
195.40
195.39
551,434
Feb 13, 2026
199.00
200.50
196.40
196.40
196.39
653,964
Feb 12, 2026
200.50
200.50
194.40
197.40
197.39
499,368
Feb 11, 2026
199.20
203.50
193.60
196.20
196.19
941,500
Feb 10, 2026
208.00
211.50
202.50
202.50
202.49
806,530
Feb 9, 2026
210.50
214.50
209.00
209.00
208.99
669,642
Feb 6, 2026
203.00
211.00
203.00
209.50
209.49
465,952
Feb 5, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
214.50
218.00
205.50
207.50
207.49
540,217
Feb 4, 2026
216.00
221.00
214.31
218.50
218.45
318,371
Feb 3, 2026
223.50
225.00
215.00
215.50
215.46
370,999
Feb 2, 2026
217.50
223.00
216.00
223.00
222.95
216,147
Jan 30, 2026
219.00
222.50
218.50
219.00
218.95
733,708
Jan 29, 2026
216.00
220.00
214.50
219.00
218.95
561,084
Jan 28, 2026
214.00
217.50
211.50
215.00
214.96
398,954
Jan 27, 2026
216.00
221.00
214.00
217.00
216.95
453,753
Jan 26, 2026
217.00
218.00
214.35
217.50
217.45
436,002
Jan 23, 2026
218.50
220.00
215.50
216.50
216.46
421,125
Jan 22, 2026
207.00
218.50
207.00
218.50
218.45
357,262
Jan 21, 2026
214.50
217.50
207.86
211.50
211.46
325,254
Jan 20, 2026
214.50
215.50
210.00
210.50
210.46
515,234
Jan 19, 2026
217.00
220.00
214.80
215.50
215.46
315,172
Jan 16, 2026
217.00
222.00
216.00
219.50
219.45
296,807
Jan 15, 2026
219.00
222.50
217.50
221.50
221.45
335,974
Jan 14, 2026
223.50
223.50
218.00
220.00
219.95
443,247
Jan 13, 2026
223.00
224.00
217.00
218.00
217.95
535,622
Jan 12, 2026
219.00
224.00
217.00
222.50
222.45
488,743
Jan 9, 2026
222.00
225.00
218.28
222.00
221.95
223,060
Jan 8, 2026
219.00
221.65
216.00
221.50
221.45
354,669
Jan 7, 2026
217.50
220.00
213.50
219.50
219.45
645,133
Jan 6, 2026
221.50
221.50
213.50
220.50
220.45
331,638
Jan 5, 2026
223.00
223.00
213.76
218.00
217.95
560,217
Jan 2, 2026
228.50
231.00
219.50
222.50
222.45
1,003,974
Dec 31, 2025
233.00
233.00
227.37
229.00
228.95
73,076
Dec 30, 2025
225.50
229.50
224.50
229.50
229.45
307,563
Dec 29, 2025
233.00
233.00
221.38
225.00
224.95
790,617
Dec 24, 2025
228.50
230.00
227.00
228.50
228.45
194,273
Dec 23, 2025
231.00
231.50
228.00
228.00
227.95
201,973
Dec 22, 2025
231.50
231.50
226.50
230.50
230.45
175,675
Dec 19, 2025
233.50
234.00
225.50
229.00
228.95
1,139,011
Dec 18, 2025
231.00
233.50
229.00
233.50
233.45
486,451
Dec 17, 2025
225.50
230.00
225.00
230.00
229.95
223,934
Dec 16, 2025
227.50
229.50
225.00
225.50
225.45
250,601
Dec 15, 2025
225.50
228.50
225.00
227.50
227.45
789,158
Dec 12, 2025
230.00
230.25
224.00
225.50
225.45
490,080
Dec 11, 2025
224.00
228.00
220.50
228.00
227.95
397,595
Dec 10, 2025
224.50
225.50
220.00
223.50
223.45
575,520
Dec 9, 2025
225.00
226.00
219.75
222.50
222.45
929,685
Dec 8, 2025
215.50
226.50
215.00
223.50
223.45
813,929
Dec 5, 2025
215.00
217.00
211.50
215.00
214.96
1,337,577
Dec 4, 2025
211.00
214.58
205.50
213.00
212.96
3,039,982
Dec 3, 2025
215.50
222.50
209.00
209.00
208.96
1,928,937
Dec 2, 2025
209.00
224.00
208.50
216.50
216.46
2,965,605
Dec 1, 2025
191.80
192.60
186.80
192.60
192.56
1,105,462
Nov 28, 2025
191.60
191.60
187.00
190.40
190.36
664,985
Nov 27, 2025
189.00
191.07
187.20
190.60
190.56
601,123
Nov 26, 2025
186.40
190.00
182.00
188.00
187.96
895,355
Nov 25, 2025
188.20
190.40
185.00
189.80
189.76
1,004,923
Nov 24, 2025
185.20
192.40
185.20
189.00
188.96
1,008,974
Nov 21, 2025
183.80
188.40
183.00
187.80
187.76
1,564,437
Nov 20, 2025
186.20
190.80
183.71
185.60
185.56
1,167,995
Nov 19, 2025
194.60
197.20
187.57
189.80
189.76
725,649
Nov 18, 2025
201.00
202.75
193.00
195.00
194.96
969,068
Nov 17, 2025
208.50
210.65
204.79
206.00
205.96
935,640
Nov 14, 2025
208.00
211.50
204.50
206.50
206.46
988,675
Nov 13, 2025
214.00
217.00
209.89
210.00
209.96
831,454
Nov 12, 2025
214.00
214.00
205.25
209.50
209.46
1,211,108
Nov 11, 2025
214.50
215.50
211.17
213.00
212.96
1,104,515
Nov 10, 2025
206.00
216.00
206.00
214.00
213.96
706,633
Nov 7, 2025
207.00
212.00
207.00
210.00
209.96
489,520
Nov 6, 2025
208.00
214.50
208.00
209.50
209.46
718,939
Nov 5, 2025
211.00
214.49
207.50
212.50
212.46
1,168,073
Nov 4, 2025
210.00
214.00
208.00
212.50
212.46
977,516
Nov 3, 2025
211.50
216.00
211.50
213.50
213.46
759,459
Oct 31, 2025
216.00
218.50
211.00
212.50
212.46
1,071,109
Oct 30, 2025
212.00
217.00
210.50
216.50
216.46
716,196
