On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 148.20 | 153.80 | 148.20 | 151.00 | 146.12 | 348,980 |
| 2024-09-04 | 150.80 | 154.20 | 147.80 | 149.20 | 144.38 | 275,796 |
| 2024-09-03 | 155.60 | 157.00 | 152.00 | 152.00 | 147.09 | 538,971 |
| 2024-09-02 | 151.40 | 158.00 | 150.58 | 155.60 | 150.57 | 567,918 |
| 2024-08-30 | 152.60 | 158.60 | 152.60 | 152.80 | 147.86 | 90,458 |
| 2024-08-29 | 152.60 | 156.00 | 152.60 | 154.20 | 149.22 | 175,311 |
| 2024-08-28 | 156.60 | 159.80 | 152.78 | 153.40 | 148.44 | 423,287 |
| 2024-08-27 | 153.00 | 157.00 | 151.20 | 157.00 | 151.93 | 457,396 |
| 2024-08-23 | 152.00 | 156.80 | 151.20 | 153.00 | 148.05 | 310,742 |
| 2024-08-22 | 150.00 | 155.00 | 148.80 | 152.80 | 147.86 | 217,421 |
| 2024-08-21 | 153.20 | 153.60 | 147.20 | 149.00 | 144.18 | 309,148 |
| 2024-08-20 | 150.80 | 155.20 | 148.40 | 149.80 | 144.96 | 280,501 |
| 2024-08-19 | 147.20 | 152.00 | 147.20 | 151.20 | 146.31 | 136,002 |
| 2024-08-16 | 151.00 | 151.00 | 148.33 | 148.40 | 143.60 | 187,685 |
| 2024-08-15 | 144.80 | 150.20 | 144.00 | 149.60 | 144.76 | 1,391,690 |
| 2024-08-14 | 145.40 | 148.00 | 141.00 | 143.80 | 139.15 | 344,740 |
| 2024-08-13 | 141.00 | 144.80 | 138.80 | 144.80 | 140.12 | 427,286 |
| 2024-08-12 | 138.60 | 142.60 | 137.20 | 140.60 | 136.06 | 131,860 |
| 2024-08-09 | 136.20 | 139.80 | 133.80 | 137.80 | 133.35 | 338,269 |
| 2024-08-08 | 138.00 | 141.60 | 133.60 | 135.60 | 131.22 | 428,712 |
| 2024-08-07 | 135.60 | 140.80 | 134.80 | 136.40 | 131.99 | 437,840 |
| 2024-08-06 | 140.20 | 143.00 | 135.90 | 137.00 | 132.57 | 326,729 |
| 2024-08-05 | 142.00 | 144.60 | 127.75 | 140.40 | 135.86 | 1,326,718 |
| 2024-08-02 | 144.40 | 147.80 | 141.00 | 142.40 | 137.80 | 395,339 |
| 2024-08-01 | 147.20 | 149.40 | 145.60 | 145.60 | 140.89 | 424,050 |
| 2024-07-31 | 148.80 | 151.80 | 144.40 | 147.00 | 142.25 | 898,370 |
| 2024-07-30 | 146.00 | 150.00 | 144.04 | 148.20 | 143.41 | 227,384 |
| 2024-07-29 | 147.80 | 149.20 | 144.08 | 145.00 | 140.31 | 525,352 |
| 2024-07-26 | 145.80 | 147.20 | 144.00 | 146.40 | 141.67 | 126,904 |
| 2024-07-25 | 148.00 | 148.60 | 140.20 | 144.40 | 139.73 | 289,368 |
| 2024-07-24 | 145.80 | 147.80 | 143.20 | 145.40 | 140.70 | 311,472 |
| 2024-07-23 | 145.20 | 147.60 | 140.20 | 143.00 | 138.38 | 261,919 |
| 2024-07-22 | 152.00 | 152.00 | 140.00 | 142.40 | 137.80 | 504,869 |
| 2024-07-19 | 147.80 | 152.00 | 145.00 | 148.20 | 143.41 | 201,764 |
| 2024-07-18 | 147.40 | 149.60 | 145.00 | 148.00 | 143.22 | 136,595 |
| 2024-07-17 | 148.80 | 149.80 | 145.60 | 148.60 | 143.80 | 299,721 |
| 2024-07-16 | 148.20 | 150.40 | 146.20 | 148.60 | 143.80 | 260,225 |
| 2024-07-15 | 146.80 | 150.40 | 143.80 | 150.00 | 145.15 | 275,258 |
| 2024-07-12 | 147.80 | 151.60 | 143.40 | 146.80 | 142.05 | 300,800 |
| 2024-07-11 | 142.00 | 151.20 | 139.60 | 150.20 | 145.34 | 758,980 |
| 2024-07-10 | 141.40 | 145.40 | 141.20 | 142.00 | 137.41 | 126,396 |
| 2024-07-09 | 144.00 | 146.80 | 141.20 | 141.20 | 136.64 | 281,852 |
| 2024-07-08 | 143.00 | 146.80 | 141.60 | 143.80 | 139.15 | 265,424 |
| 2024-07-05 | 146.00 | 146.00 | 140.80 | 143.00 | 138.38 | 150,731 |
| 2024-07-04 | 141.00 | 146.00 | 139.00 | 143.00 | 138.38 | 192,596 |
| 2024-07-03 | 137.60 | 142.20 | 135.40 | 142.20 | 137.60 | 385,466 |
| 2024-07-02 | 137.00 | 140.69 | 135.80 | 138.00 | 133.54 | 488,998 |
| 2024-07-01 | 140.80 | 140.80 | 137.00 | 139.40 | 134.89 | 198,992 |
| 2024-06-28 | 138.40 | 145.60 | 137.20 | 137.20 | 132.77 | 386,272 |
| 2024-06-27 | 145.60 | 145.60 | 138.40 | 138.40 | 133.93 | 461,705 |
| 2024-06-26 | 146.20 | 149.40 | 142.00 | 142.00 | 137.41 | 627,833 |
| 2024-06-25 | 147.00 | 149.60 | 143.40 | 144.40 | 139.73 | 504,052 |
| 2024-06-24 | 147.80 | 151.20 | 146.00 | 146.80 | 142.05 | 276,936 |
| 2024-06-21 | 146.00 | 148.80 | 144.00 | 146.80 | 142.05 | 637,280 |
| 2024-06-20 | 142.20 | 146.20 | 139.60 | 146.00 | 141.28 | 487,709 |
| 2024-06-19 | 146.00 | 146.00 | 142.60 | 142.60 | 137.99 | 249,792 |
| 2024-06-18 | 146.20 | 147.80 | 145.20 | 145.60 | 140.89 | 113,079 |
| 2024-06-17 | 142.00 | 147.80 | 142.00 | 144.80 | 140.12 | 240,450 |
| 2024-06-14 | 145.40 | 148.20 | 143.60 | 144.80 | 140.12 | 291,943 |
| 2024-06-13 | 149.00 | 149.20 | 145.20 | 145.20 | 140.51 | 320,595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0100 GBP |
| 2026-02-05 | 0.0300 GBP |
| 2025-05-29 | 0.0100 GBP |
| 2025-01-30 | 0.0210 GBP |
| 2024-05-30 | 0.0090 GBP |
| 2020-01-09 | 0.0200 GBP |
| 2019-05-30 | 0.0130 GBP |
| 2019-01-10 | 0.0220 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.