UK Markets closed

On the Beach Group plc (OTB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
122.40+2.40 (+2.00%)
At close: 05:06PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022122.40124.00118.60122.40122.401,329,583
12 Aug 2022115.80123.40113.20120.00120.005,908,480
11 Aug 2022113.00115.80111.50113.40113.40787,498
10 Aug 2022110.40114.80105.28113.60113.601,264,517
09 Aug 2022113.00113.40107.12107.80107.801,114,796
08 Aug 2022113.20115.40111.00113.00113.001,116,706
05 Aug 2022114.80115.40112.40113.20113.20753,676
04 Aug 2022108.00113.46107.00112.00112.001,356,537
03 Aug 2022100.00107.00100.00107.00107.004,586,403
02 Aug 2022106.00107.62101.60101.60101.60993,072
01 Aug 2022111.00113.00106.20107.80107.801,550,145
29 Jul 2022109.80113.40108.77111.00111.001,090,508
28 Jul 2022114.00116.00110.00111.20111.201,015,289
27 Jul 2022109.80116.00108.60115.60115.601,865,902
26 Jul 2022115.40115.80109.00110.60110.601,506,101
25 Jul 2022124.00124.00114.64115.40115.401,256,090
22 Jul 2022123.00125.00122.00123.20123.201,500,546
21 Jul 2022124.00124.00119.78122.00122.002,297,635
20 Jul 2022124.20125.00122.00123.40123.401,103,780
19 Jul 2022125.00125.00122.60123.60123.601,351,800
18 Jul 2022122.00126.80120.60124.00124.001,422,852
15 Jul 2022116.60121.19116.60121.00121.001,126,979
14 Jul 2022119.00122.40117.00119.80119.80794,691
13 Jul 2022121.00125.00118.00121.60121.60683,582
12 Jul 2022124.40125.00118.40123.60123.601,677,102
11 Jul 2022124.00126.00123.00125.00125.001,309,740
08 Jul 2022125.00127.20123.80126.00126.005,023,707
07 Jul 2022128.00129.80122.80124.80124.802,962,580
06 Jul 2022128.60134.40126.60128.00128.001,272,695
05 Jul 2022133.40138.00128.40128.80128.80393,352
04 Jul 2022139.20140.20135.40135.60135.60390,729
01 Jul 2022141.80145.00138.16140.00140.00887,720
30 Jun 2022147.20149.80140.40142.40142.40937,681
29 Jun 2022158.00158.00149.00149.80149.80985,577
28 Jun 2022160.00165.40156.40157.80157.80681,442
27 Jun 2022172.60173.00161.60162.60162.60312,487
24 Jun 2022163.00169.00162.00168.20168.20911,770
23 Jun 2022157.80162.00154.40161.00161.002,968,712
22 Jun 2022158.40161.00156.00159.60159.60543,558
21 Jun 2022170.00172.60159.22161.00161.001,621,311
20 Jun 2022163.00170.00161.80169.20169.201,867,835
17 Jun 2022160.00165.40158.80163.00163.003,321,993
16 Jun 2022171.40173.00161.80162.80162.80447,924
15 Jun 2022172.40175.20170.00170.00170.00635,621
14 Jun 2022175.00180.60169.20170.40170.40713,317
13 Jun 2022190.00190.72169.60173.20173.201,375,867
10 Jun 2022197.00198.80187.00187.80187.80626,559
09 Jun 2022202.00202.00196.00199.00199.00261,966
08 Jun 2022201.00203.59197.00197.60197.60202,146
07 Jun 2022200.00202.00195.40198.20198.20296,675
06 Jun 2022198.00210.00198.00200.50200.50505,381
01 Jun 2022198.20207.00196.80196.80196.80518,385
31 May 2022207.50208.61199.20202.50202.50449,075
30 May 2022223.00225.50208.00208.00208.00449,455
27 May 2022221.00223.96215.40218.00218.00605,970
26 May 2022202.50218.00202.50215.50215.50390,705
25 May 2022207.00216.00199.66205.00205.00811,064
24 May 2022247.00251.95194.40208.50208.503,596,931
23 May 2022237.00241.50232.00240.50240.50307,044
20 May 2022224.00235.43224.00233.50233.50215,967
19 May 2022225.00227.00219.00225.00225.00483,375
18 May 2022220.50231.00217.00228.50228.50424,257
17 May 2022222.50222.50216.00220.00220.00215,417
16 May 2022216.00219.70215.00219.00219.00102,111
13 May 2022216.00221.00214.00217.50217.50165,306
12 May 2022219.00220.00208.50214.50214.50204,121
11 May 2022211.00224.00211.00218.50218.50411,155
10 May 2022204.00215.50203.83210.50210.50327,618
09 May 2022218.00221.00207.50208.00208.00356,378
06 May 2022223.00225.50211.50219.00219.00388,429
05 May 2022224.50229.00222.00224.50224.50485,818
04 May 2022219.00225.00217.50221.00221.00198,023
03 May 2022230.50231.00216.17218.00218.00451,682
29 Apr 2022226.50230.00225.20230.00230.00249,769
28 Apr 2022221.00225.50218.00222.00222.00211,466
27 Apr 2022225.00228.50218.00218.50218.50348,548
26 Apr 2022226.00231.00223.42225.50225.50521,254
25 Apr 2022224.50230.00224.50226.50226.50252,064
22 Apr 2022231.00236.00228.50230.00230.00163,414
21 Apr 2022235.00240.50229.00236.50236.50363,413
20 Apr 2022232.50233.50226.50230.50230.50221,981
19 Apr 2022229.00236.50227.00229.50229.50218,432
14 Apr 2022229.50236.00220.00234.50234.50476,257
13 Apr 2022230.00230.00214.64223.00223.00437,864
12 Apr 2022222.00228.50220.00223.50223.50320,471
11 Apr 2022228.50230.20220.33225.00225.00249,019
08 Apr 2022221.50228.50219.00227.50227.50377,273
07 Apr 2022224.00227.50216.00219.00219.00870,544
06 Apr 2022228.00230.50215.80220.00220.00587,170
05 Apr 2022231.50235.00224.00227.00227.00480,972
04 Apr 2022234.00238.00228.50231.00231.00440,275
01 Apr 2022233.00236.00228.54230.00230.00334,396
31 Mar 2022234.00241.00234.00234.50234.50225,310
30 Mar 2022251.50251.50237.00239.00239.004,187,341
29 Mar 2022237.00247.50237.00247.50247.50540,498
28 Mar 2022242.50243.26235.50237.00237.00689,663
25 Mar 2022241.00247.00239.00240.00240.00218,298
24 Mar 2022240.00243.50236.83243.50243.50471,788
23 Mar 2022241.00249.25238.14239.00239.00313,662
22 Mar 2022248.00250.00242.00250.00250.00117,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...