On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 147.00 | 150.00 | 140.80 | 149.00 | 144.18 | 487,020 |
| 2024-06-11 | 142.00 | 147.02 | 140.40 | 145.00 | 140.31 | 1,101,059 |
| 2024-06-10 | 143.00 | 147.60 | 140.80 | 143.60 | 138.96 | 380,137 |
| 2024-06-07 | 143.00 | 148.80 | 141.81 | 143.20 | 138.57 | 411,556 |
| 2024-06-06 | 146.20 | 149.80 | 142.40 | 144.80 | 140.12 | 612,930 |
| 2024-06-05 | 145.80 | 148.60 | 143.20 | 144.00 | 139.35 | 607,597 |
| 2024-06-04 | 143.20 | 147.40 | 142.00 | 144.80 | 140.12 | 399,998 |
| 2024-06-03 | 142.00 | 144.80 | 140.00 | 144.60 | 139.93 | 653,045 |
| 2024-05-31 | 140.20 | 144.20 | 137.80 | 140.00 | 135.47 | 633,529 |
| 2024-05-30 | 140.00 | 144.20 | 136.20 | 140.00 | 135.47 | 430,878 |
| 2024-05-29 | 140.60 | 144.20 | 138.40 | 138.40 | 133.06 | 822,040 |
| 2024-05-28 | 139.40 | 140.00 | 134.20 | 137.80 | 132.48 | 668,429 |
| 2024-05-24 | 133.00 | 139.40 | 133.00 | 139.40 | 134.02 | 449,513 |
| 2024-05-23 | 138.00 | 139.60 | 133.80 | 136.40 | 131.13 | 476,948 |
| 2024-05-22 | 139.80 | 139.80 | 133.60 | 137.40 | 132.09 | 440,732 |
| 2024-05-21 | 141.80 | 144.40 | 135.00 | 136.20 | 130.94 | 1,090,359 |
| 2024-05-20 | 137.40 | 144.00 | 135.20 | 139.40 | 134.02 | 899,487 |
| 2024-05-17 | 134.40 | 138.80 | 133.00 | 138.20 | 132.86 | 1,261,251 |
| 2024-05-16 | 136.60 | 140.20 | 131.65 | 133.40 | 128.25 | 1,136,398 |
| 2024-05-15 | 143.40 | 147.23 | 131.20 | 136.60 | 131.32 | 3,149,012 |
| 2024-05-14 | 167.60 | 169.40 | 142.60 | 143.40 | 137.86 | 4,458,782 |
| 2024-05-13 | 142.60 | 172.40 | 142.60 | 167.60 | 161.13 | 3,180,668 |
| 2024-05-10 | 143.40 | 146.20 | 143.17 | 145.40 | 139.79 | 734,768 |
| 2024-05-09 | 145.00 | 152.20 | 143.20 | 144.40 | 138.82 | 602,583 |
| 2024-05-08 | 145.00 | 150.20 | 143.40 | 146.80 | 141.13 | 504,635 |
| 2024-05-07 | 147.20 | 150.00 | 142.40 | 146.40 | 140.75 | 964,590 |
| 2024-05-03 | 144.00 | 147.00 | 143.00 | 145.20 | 139.59 | 514,074 |
| 2024-05-02 | 145.80 | 147.40 | 141.20 | 144.80 | 139.21 | 423,267 |
| 2024-05-01 | 144.00 | 147.80 | 140.60 | 144.00 | 138.44 | 582,837 |
| 2024-04-30 | 148.00 | 149.80 | 144.00 | 144.40 | 138.82 | 608,021 |
| 2024-04-29 | 146.40 | 151.80 | 146.40 | 149.40 | 143.63 | 355,022 |
| 2024-04-26 | 148.20 | 150.40 | 147.80 | 149.20 | 143.44 | 474,664 |
| 2024-04-25 | 148.20 | 152.00 | 146.40 | 147.20 | 141.52 | 452,968 |
| 2024-04-24 | 157.80 | 157.80 | 150.00 | 150.00 | 144.21 | 866,225 |
| 2024-04-23 | 152.20 | 158.00 | 152.20 | 155.80 | 149.78 | 1,191,730 |
| 2024-04-22 | 150.00 | 156.00 | 150.00 | 153.00 | 147.09 | 516,600 |
| 2024-04-19 | 152.20 | 153.80 | 150.40 | 153.40 | 147.48 | 260,301 |
| 2024-04-18 | 149.00 | 155.40 | 149.00 | 154.40 | 148.44 | 233,843 |
| 2024-04-17 | 150.20 | 154.20 | 150.00 | 150.60 | 144.78 | 196,263 |
| 2024-04-16 | 155.60 | 155.60 | 149.80 | 151.20 | 145.36 | 498,407 |
| 2024-04-15 | 156.00 | 161.80 | 155.00 | 156.20 | 150.17 | 305,242 |
| 2024-04-12 | 160.80 | 162.00 | 156.40 | 156.80 | 150.74 | 577,457 |
| 2024-04-11 | 165.60 | 165.60 | 160.00 | 162.40 | 156.13 | 322,515 |
| 2024-04-10 | 165.00 | 169.62 | 163.60 | 165.60 | 159.21 | 340,333 |
| 2024-04-09 | 168.00 | 173.00 | 166.00 | 168.00 | 161.51 | 414,121 |
| 2024-04-08 | 164.40 | 173.20 | 164.00 | 170.60 | 164.01 | 590,419 |
| 2024-04-05 | 160.00 | 165.40 | 158.40 | 164.60 | 158.24 | 346,188 |
| 2024-04-04 | 160.00 | 163.80 | 157.98 | 163.80 | 157.47 | 277,134 |
| 2024-04-03 | 156.00 | 159.40 | 155.62 | 158.60 | 152.48 | 210,606 |
| 2024-04-02 | 164.40 | 166.00 | 156.60 | 158.20 | 152.09 | 394,632 |
| 2024-03-28 | 162.00 | 165.80 | 161.85 | 165.20 | 158.82 | 262,870 |
| 2024-03-27 | 160.40 | 167.20 | 160.00 | 162.80 | 156.51 | 647,886 |
| 2024-03-26 | 153.20 | 161.00 | 153.20 | 161.00 | 154.78 | 419,701 |
| 2024-03-25 | 158.80 | 158.80 | 153.00 | 157.40 | 151.32 | 326,892 |
| 2024-03-22 | 155.00 | 158.00 | 153.38 | 156.80 | 150.74 | 297,848 |
| 2024-03-21 | 147.20 | 155.00 | 147.20 | 155.00 | 149.01 | 557,098 |
| 2024-03-20 | 145.60 | 147.20 | 143.00 | 146.60 | 140.94 | 193,784 |
| 2024-03-19 | 147.00 | 147.00 | 143.40 | 143.80 | 138.25 | 314,684 |
| 2024-03-18 | 146.00 | 147.80 | 144.60 | 147.00 | 141.32 | 240,516 |
| 2024-03-15 | 143.60 | 146.60 | 143.60 | 145.20 | 139.59 | 450,004 |
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.