UK markets open in 6 hours 5 minutes

On the Beach Group plc (OTB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
365.50-3.00 (-0.81%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021365.00376.50356.96365.50365.50176,523
22 Sept 2021377.50378.00360.50368.50368.50175,322
21 Sept 2021370.00382.00359.50369.00369.00271,641
20 Sept 2021360.50369.50344.50365.50365.50337,365
17 Sept 2021329.50367.50324.50350.00350.00667,813
16 Sept 2021303.50324.00303.50322.50322.50239,411
15 Sept 2021323.50327.50308.50310.00310.00347,900
14 Sept 2021357.50362.50326.50326.50326.50305,499
13 Sept 2021344.15355.50342.20355.00355.004,720
10 Sept 2021334.00347.50334.00346.00346.00156,405
09 Sept 2021335.50345.00333.88341.00341.00198,241
08 Sept 2021342.00353.50336.50338.50338.50231,650
07 Sept 2021363.00363.00347.00347.00347.00172,814
06 Sept 2021360.00360.00350.00353.00353.00170,445
03 Sept 2021359.50363.50351.00354.00354.00134,412
02 Sept 2021365.00365.00353.00361.00361.00167,843
01 Sept 2021351.50366.00350.00357.50357.5095,967
31 Aug 2021361.00367.50349.50352.50352.50252,918
27 Aug 2021358.00365.50353.00365.50365.50106,780
26 Aug 2021374.00379.00354.00360.00360.00296,688
25 Aug 2021370.00380.86363.50379.00379.00195,920
24 Aug 2021343.50368.50343.50368.50368.50205,700
23 Aug 2021342.50352.00337.50347.00347.00140,845
20 Aug 2021353.00359.00340.00340.50340.50154,397
19 Aug 2021346.50361.50337.50355.00355.00730,172
18 Aug 2021346.50351.16332.00350.00350.00319,525
17 Aug 2021351.00351.76335.24342.00342.00199,140
16 Aug 2021363.50367.00349.50349.50349.50149,810
13 Aug 2021366.00369.50359.26363.50363.50203,829
12 Aug 2021365.00376.50359.50367.50367.50210,414
11 Aug 2021362.50371.57361.50365.50365.50339,244
10 Aug 2021365.00370.00354.40361.50361.50539,317
09 Aug 2021356.50365.00348.32365.00365.00376,661
06 Aug 2021348.00360.50343.78360.00360.00244,752
05 Aug 2021339.00350.00331.06350.00350.00373,180
04 Aug 2021330.00337.50322.50336.50336.50360,206
03 Aug 2021328.00334.00324.00327.00327.00217,482
02 Aug 2021333.00339.00327.00329.00329.00300,285
30 Jul 2021330.50334.59318.00325.00325.00339,865
29 Jul 2021338.50339.16328.00332.00332.00311,046
28 Jul 2021318.50341.00318.50330.00330.00609,240
27 Jul 2021314.50328.50310.50325.00325.00536,386
26 Jul 2021292.00313.50290.00312.50312.50363,536
23 Jul 2021302.00308.50291.50295.00295.00278,238
22 Jul 2021296.00316.50293.50303.50303.50463,283
21 Jul 2021288.50302.40286.05295.00295.00794,003
20 Jul 2021284.00292.54278.50280.00280.00687,178
19 Jul 2021291.50291.50280.00283.50283.50573,654
16 Jul 2021285.00299.00284.00291.00291.001,383,463
15 Jul 2021288.00290.00269.00285.00285.001,488,955
14 Jul 2021300.00302.00282.50284.00284.00585,337
13 Jul 2021310.00310.50293.00299.00299.00696,084
12 Jul 2021321.50327.47307.00307.00307.001,011,558
09 Jul 2021315.00326.80313.00315.00315.001,109,269
08 Jul 2021323.00330.00302.50313.00313.00949,063
07 Jul 2021338.00344.00312.50316.50316.501,848,128
06 Jul 2021345.50348.00335.50347.50347.50576,292
05 Jul 2021330.00340.00322.00337.00337.00541,788
02 Jul 2021328.50332.00323.50326.00326.00290,889
01 Jul 2021328.00330.00321.50326.50326.50268,169
30 Jun 2021331.50331.71319.00320.00320.00400,191
29 Jun 2021345.00345.00325.00325.00325.00634,565
28 Jun 2021348.50350.50334.50339.00339.00338,445
25 Jun 2021356.00356.00344.00346.50346.50409,931
24 Jun 2021357.50366.00341.50349.00349.00625,489
23 Jun 2021350.50359.00347.00355.00355.001,677,613
22 Jun 2021356.00359.00350.00350.00350.00603,047
21 Jun 2021343.50358.00339.00353.50353.50229,140
18 Jun 2021357.00357.00342.50347.00347.00746,646
17 Jun 2021341.50362.00341.50350.00350.00382,975
16 Jun 2021348.50357.00341.00345.00345.00709,426
15 Jun 2021365.00366.00342.95348.50348.501,143,740
14 Jun 2021376.50379.50358.00359.00359.00318,176
11 Jun 2021378.50385.48370.61374.00374.00196,583
10 Jun 2021367.00379.00367.00379.00379.00235,151
09 Jun 2021376.50385.35370.50374.00374.00432,136
08 Jun 2021392.50405.19384.00384.00384.00346,389
07 Jun 2021416.50420.00394.84404.50404.50377,940
04 Jun 2021425.00429.00411.00418.00418.00310,577
03 Jun 2021433.50433.50421.00428.00428.00854,806
02 Jun 2021428.50428.50415.08427.50427.50107,999
01 Jun 2021414.50421.50401.00421.50421.50135,870
28 May 2021407.00423.50404.50408.00408.00340,327
27 May 2021408.50419.50404.93419.50419.50347,584
26 May 2021398.50411.50393.00411.50411.50303,487
25 May 2021396.00401.02384.00392.00392.00274,459
24 May 2021392.00394.00379.29391.50391.50138,031
21 May 2021375.00384.50374.50382.00382.00258,463
20 May 2021372.50377.00363.50377.00377.00374,225
19 May 2021376.00381.50366.00372.50372.50522,468
18 May 2021361.00372.26353.00371.50371.50666,526
17 May 2021369.00371.50359.00360.00360.00508,724
14 May 2021384.00384.50350.00369.50369.50935,935
13 May 2021419.00419.00377.50381.00381.001,249,003
12 May 2021416.50437.50408.50432.00432.002,022,582
11 May 2021397.00415.00385.60415.00415.00457,755
10 May 2021416.00421.00393.00394.00394.00246,604
07 May 2021386.50411.00383.00411.00411.00170,767
06 May 2021397.00407.00385.00390.00390.00305,609
05 May 2021389.50406.40389.50401.00401.00340,559
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...