UK markets closed

On the Beach Group plc (OTB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
325.00-7.00 (-2.11%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021334.59334.59318.00325.00325.00301,536
29 Jul 2021338.50339.16328.00332.00332.00311,046
28 Jul 2021318.50341.00318.50330.00330.00609,240
27 Jul 20213.143.293.113.253.25536,386
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
04 May 2021408.00434.00398.00399.50399.50361,530
30 Apr 2021415.50421.50409.50415.00415.00215,493
29 Apr 2021428.50435.50408.44413.50413.50225,121
28 Apr 2021435.00435.00425.00427.50427.50603,300
27 Apr 2021420.00432.50408.00431.50431.50444,060
26 Apr 2021405.00416.00393.82413.00413.00160,039
23 Apr 2021408.00411.00397.00397.50397.50115,331
22 Apr 2021391.50403.50389.00402.50402.50422,400
21 Apr 2021385.00394.00378.20387.50387.50178,668
20 Apr 2021402.50405.28390.00390.00390.00360,566
19 Apr 2021404.50410.50395.50400.00400.00235,516
16 Apr 2021400.00404.03396.50402.00402.00493,205
15 Apr 2021402.50403.50396.00399.50399.50170,463
14 Apr 2021401.00407.00393.00400.00400.00298,101
13 Apr 2021388.00406.50379.36398.00398.00381,204
12 Apr 2021385.50396.50383.50389.50389.50220,801
09 Apr 2021413.50414.02382.50393.00393.00845,532
08 Apr 2021441.50446.00416.00425.00425.00338,951
07 Apr 2021432.50445.00432.50440.00440.00403,444
06 Apr 2021428.00453.50427.50437.50437.50940,317
01 Apr 2021400.00421.00400.00421.00421.00664,740
31 Mar 2021400.50413.50399.00406.00406.00426,544
30 Mar 2021398.00410.50397.50406.00406.00843,872
29 Mar 2021413.00413.00389.00396.50396.50180,447
26 Mar 2021394.50400.50388.00400.50400.50208,253
25 Mar 2021396.00396.00370.50390.00390.00292,309
24 Mar 2021386.50391.50375.50385.50385.50295,344
23 Mar 2021421.50421.50383.70386.50386.50691,083
22 Mar 2021406.00416.50385.49410.00410.00657,040
19 Mar 2021409.50425.50399.20410.50410.501,362,360
18 Mar 2021450.00450.00415.50419.00419.00625,382
17 Mar 2021496.00496.00440.00441.50441.50855,305
16 Mar 2021510.00517.00487.00494.00494.00314,208
15 Mar 2021500.00509.00496.50504.00504.00383,748
12 Mar 2021474.50502.00474.50493.00493.00317,037
11 Mar 2021473.00495.00471.00486.00486.001,448,968
10 Mar 2021473.00473.00458.00471.50471.501,210,357
09 Mar 2021460.00468.00455.50464.50464.50240,976
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...