On the Beach Group plc (OTB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 148.20 | 150.40 | 147.80 | 149.20 | 149.20 | 474,663 |
| 25 Apr 2024 | 148.20 | 152.00 | 146.40 | 147.20 | 147.20 | 452,967 |
| 24 Apr 2024 | 157.80 | 157.80 | 150.00 | 150.00 | 150.00 | 866,225 |
| 23 Apr 2024 | 152.20 | 158.00 | 152.20 | 155.80 | 155.80 | 1,191,729 |
| 22 Apr 2024 | 150.00 | 156.00 | 150.00 | 153.00 | 153.00 | 516,600 |
| 19 Apr 2024 | 152.20 | 153.80 | 150.40 | 153.40 | 153.40 | 260,301 |
| 18 Apr 2024 | 149.00 | 155.40 | 149.00 | 154.40 | 154.40 | 233,843 |
| 17 Apr 2024 | 150.20 | 154.20 | 150.00 | 150.60 | 150.60 | 196,262 |
| 16 Apr 2024 | 155.60 | 155.60 | 149.80 | 151.20 | 151.20 | 498,406 |
| 15 Apr 2024 | 156.00 | 161.80 | 155.00 | 156.20 | 156.20 | 305,242 |
| 12 Apr 2024 | 160.80 | 162.00 | 156.40 | 156.80 | 156.80 | 577,456 |
| 11 Apr 2024 | 165.60 | 165.60 | 160.00 | 162.40 | 162.40 | 322,515 |
| 10 Apr 2024 | 165.00 | 169.63 | 163.60 | 165.60 | 165.60 | 340,332 |
| 09 Apr 2024 | 168.00 | 173.00 | 166.00 | 168.00 | 168.00 | 414,121 |
| 08 Apr 2024 | 164.40 | 173.20 | 164.00 | 170.60 | 170.60 | 590,419 |
| 05 Apr 2024 | 160.00 | 165.40 | 158.40 | 164.60 | 164.60 | 346,187 |
| 04 Apr 2024 | 160.00 | 163.80 | 161.92 | 163.80 | 163.80 | 277,134 |
| 03 Apr 2024 | 156.00 | 159.40 | 155.62 | 158.60 | 158.60 | 171,915 |
| 02 Apr 2024 | 164.40 | 166.00 | 156.60 | 158.20 | 158.20 | 394,632 |
| 28 Mar 2024 | 162.00 | 165.80 | 161.85 | 165.20 | 165.20 | 262,870 |
| 27 Mar 2024 | 160.40 | 167.20 | 160.00 | 162.80 | 162.80 | 647,886 |
| 26 Mar 2024 | 153.20 | 161.00 | 153.20 | 161.00 | 161.00 | 419,700 |
| 25 Mar 2024 | 158.80 | 158.80 | 153.00 | 157.40 | 157.40 | 326,892 |
| 22 Mar 2024 | 155.00 | 158.00 | 153.38 | 156.80 | 156.80 | 297,847 |
| 21 Mar 2024 | 147.20 | 155.00 | 147.20 | 155.00 | 155.00 | 557,097 |
| 20 Mar 2024 | 145.60 | 147.20 | 143.00 | 146.60 | 146.60 | 193,784 |
| 19 Mar 2024 | 147.00 | 147.00 | 143.40 | 143.80 | 143.80 | 314,684 |
| 18 Mar 2024 | 146.00 | 147.80 | 144.60 | 147.00 | 147.00 | 240,515 |
| 15 Mar 2024 | 143.60 | 146.60 | 143.60 | 145.20 | 145.20 | 450,004 |
| 14 Mar 2024 | 145.60 | 147.80 | 143.40 | 144.40 | 144.40 | 296,349 |
| 13 Mar 2024 | 147.60 | 149.60 | 145.20 | 145.20 | 145.20 | 256,490 |
| 12 Mar 2024 | 147.40 | 149.60 | 146.74 | 148.60 | 148.60 | 214,895 |
| 11 Mar 2024 | 148.80 | 148.80 | 145.40 | 147.00 | 147.00 | 210,853 |
| 08 Mar 2024 | 145.40 | 148.80 | 143.38 | 147.00 | 147.00 | 517,425 |
| 07 Mar 2024 | 145.00 | 149.40 | 145.00 | 146.20 | 146.20 | 211,047 |
| 06 Mar 2024 | 145.00 | 149.20 | 145.00 | 147.20 | 147.20 | 247,135 |
| 05 Mar 2024 | 145.20 | 147.60 | 144.60 | 145.00 | 145.00 | 227,417 |
| 04 Mar 2024 | 147.80 | 150.80 | 145.60 | 146.80 | 146.80 | 537,078 |
| 01 Mar 2024 | 150.20 | 153.00 | 148.00 | 149.20 | 149.20 | 427,347 |
| 29 Feb 2024 | 151.20 | 154.00 | 144.60 | 150.00 | 150.00 | 4,092,884 |
| 28 Feb 2024 | 165.00 | 165.00 | 152.00 | 153.20 | 153.20 | 602,065 |
| 27 Feb 2024 | 147.20 | 163.44 | 147.20 | 160.40 | 160.40 | 2,785,043 |
| 26 Feb 2024 | 146.80 | 146.80 | 141.20 | 141.40 | 141.40 | 463,581 |
| 23 Feb 2024 | 144.20 | 147.80 | 143.00 | 145.00 | 145.00 | 487,256 |
| 22 Feb 2024 | 140.00 | 147.80 | 140.00 | 147.80 | 147.80 | 495,310 |
| 21 Feb 2024 | 139.00 | 142.00 | 139.00 | 141.40 | 141.40 | 167,038 |
| 20 Feb 2024 | 142.60 | 144.69 | 139.00 | 140.20 | 140.20 | 688,339 |
| 19 Feb 2024 | 143.00 | 145.00 | 137.80 | 144.00 | 144.00 | 650,691 |
| 16 Feb 2024 | 142.00 | 143.60 | 139.00 | 139.80 | 139.80 | 395,166 |
| 15 Feb 2024 | 144.00 | 144.80 | 140.20 | 143.40 | 143.40 | 605,268 |
| 14 Feb 2024 | 145.00 | 145.80 | 143.00 | 143.00 | 143.00 | 229,646 |
| 13 Feb 2024 | 145.80 | 147.00 | 142.20 | 144.60 | 144.60 | 415,961 |
| 12 Feb 2024 | 144.80 | 148.00 | 144.80 | 146.60 | 146.60 | 235,652 |
| 09 Feb 2024 | 146.00 | 148.20 | 145.00 | 145.40 | 145.40 | 440,322 |
| 08 Feb 2024 | 145.60 | 149.80 | 145.60 | 146.60 | 146.60 | 288,107 |
| 07 Feb 2024 | 144.80 | 150.40 | 144.80 | 147.40 | 147.40 | 396,930 |
| 06 Feb 2024 | 148.00 | 148.80 | 143.80 | 148.40 | 148.40 | 377,678 |
| 05 Feb 2024 | 146.00 | 152.00 | 143.80 | 144.80 | 144.80 | 647,608 |
| 02 Feb 2024 | 149.60 | 153.40 | 145.40 | 149.00 | 149.00 | 471,646 |
| 01 Feb 2024 | 150.60 | 154.20 | 147.20 | 147.40 | 147.40 | 809,614 |
| 31 Jan 2024 | 150.60 | 150.60 | 146.20 | 149.20 | 149.20 | 823,787 |
| 30 Jan 2024 | 150.00 | 154.40 | 148.80 | 149.00 | 149.00 | 721,469 |
| 29 Jan 2024 | 157.40 | 160.80 | 147.20 | 151.80 | 151.80 | 2,784,765 |
| 26 Jan 2024 | 167.00 | 173.20 | 157.20 | 160.40 | 160.40 | 2,496,149 |
| 25 Jan 2024 | 158.00 | 165.27 | 156.40 | 164.00 | 164.00 | 851,429 |
| 24 Jan 2024 | 164.60 | 164.80 | 160.00 | 160.00 | 160.00 | 388,586 |
| 23 Jan 2024 | 166.80 | 166.80 | 162.80 | 162.80 | 162.80 | 291,149 |
| 22 Jan 2024 | 163.40 | 166.80 | 163.40 | 165.00 | 165.00 | 376,599 |
| 19 Jan 2024 | 162.80 | 165.80 | 162.80 | 165.00 | 165.00 | 1,585,578 |
| 18 Jan 2024 | 161.40 | 164.60 | 159.53 | 164.00 | 164.00 | 689,941 |
| 17 Jan 2024 | 160.00 | 163.20 | 155.60 | 159.20 | 159.20 | 710,433 |
| 16 Jan 2024 | 161.20 | 163.80 | 158.99 | 162.40 | 162.40 | 749,103 |
| 15 Jan 2024 | 160.40 | 166.11 | 159.40 | 161.00 | 161.00 | 733,006 |
| 12 Jan 2024 | 167.80 | 167.80 | 162.56 | 163.00 | 163.00 | 1,163,202 |
| 11 Jan 2024 | 167.00 | 171.60 | 164.60 | 165.20 | 165.20 | 1,353,724 |
| 10 Jan 2024 | 166.40 | 169.00 | 164.60 | 168.60 | 168.60 | 686,202 |
| 09 Jan 2024 | 166.00 | 169.20 | 166.30 | 166.40 | 166.40 | 232,101 |
| 08 Jan 2024 | 168.20 | 170.00 | 165.80 | 170.00 | 170.00 | 488,286 |
| 05 Jan 2024 | 170.80 | 170.80 | 165.60 | 170.00 | 170.00 | 415,740 |
| 04 Jan 2024 | 170.00 | 171.00 | 169.07 | 170.80 | 170.80 | 626,116 |
| 03 Jan 2024 | 169.00 | 173.00 | 166.80 | 169.20 | 169.20 | 637,952 |
| 02 Jan 2024 | 175.20 | 176.80 | 167.00 | 168.60 | 168.60 | 919,840 |
| 29 Dec 2023 | 174.00 | 177.80 | 171.40 | 175.00 | 175.00 | 363,801 |
| 28 Dec 2023 | 177.80 | 177.80 | 172.40 | 174.40 | 174.40 | 289,518 |
| 27 Dec 2023 | 174.20 | 178.00 | 173.14 | 174.00 | 174.00 | 2,387,858 |
| 22 Dec 2023 | 172.80 | 174.80 | 168.40 | 172.60 | 172.60 | 2,407,971 |
| 21 Dec 2023 | 176.00 | 177.67 | 169.20 | 172.20 | 172.20 | 1,531,457 |
| 20 Dec 2023 | 178.00 | 181.60 | 176.40 | 178.00 | 178.00 | 606,319 |
| 19 Dec 2023 | 175.80 | 180.00 | 173.60 | 177.00 | 177.00 | 630,738 |
| 18 Dec 2023 | 167.40 | 176.20 | 162.60 | 175.20 | 175.20 | 941,780 |
| 15 Dec 2023 | 162.60 | 169.00 | 162.20 | 167.60 | 167.60 | 974,826 |
| 14 Dec 2023 | 162.00 | 168.80 | 161.95 | 164.00 | 164.00 | 1,063,607 |
| 13 Dec 2023 | 163.00 | 164.60 | 159.80 | 162.80 | 162.80 | 1,505,144 |
| 12 Dec 2023 | 158.00 | 167.00 | 155.40 | 162.00 | 162.00 | 2,818,488 |
| 11 Dec 2023 | 161.00 | 165.40 | 157.20 | 158.00 | 158.00 | 1,772,733 |
| 08 Dec 2023 | 156.20 | 161.60 | 152.60 | 156.80 | 156.80 | 1,339,012 |
| 07 Dec 2023 | 150.80 | 155.60 | 144.80 | 153.00 | 153.00 | 1,241,205 |
| 06 Dec 2023 | 140.00 | 155.40 | 137.00 | 149.60 | 149.60 | 3,603,729 |
| 05 Dec 2023 | 122.00 | 142.20 | 121.00 | 138.40 | 138.40 | 6,266,883 |
| 04 Dec 2023 | 117.60 | 120.40 | 114.40 | 117.40 | 117.40 | 596,156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.