On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 145.60 | 147.80 | 143.40 | 144.40 | 138.82 | 296,349 |
| 2024-03-13 | 147.60 | 149.60 | 145.20 | 145.20 | 139.59 | 256,490 |
| 2024-03-12 | 147.40 | 149.60 | 146.74 | 148.60 | 142.86 | 214,896 |
| 2024-03-11 | 148.80 | 148.80 | 145.40 | 147.00 | 141.32 | 210,853 |
| 2024-03-08 | 145.40 | 148.80 | 143.38 | 147.00 | 141.32 | 517,425 |
| 2024-03-07 | 145.00 | 149.40 | 145.00 | 146.20 | 140.55 | 211,048 |
| 2024-03-06 | 145.00 | 149.20 | 145.00 | 147.20 | 141.52 | 247,136 |
| 2024-03-05 | 145.20 | 147.60 | 144.60 | 145.00 | 139.40 | 227,417 |
| 2024-03-04 | 147.80 | 150.80 | 145.60 | 146.80 | 141.13 | 537,078 |
| 2024-03-01 | 150.20 | 153.00 | 148.00 | 149.20 | 143.44 | 427,348 |
| 2024-02-29 | 151.20 | 154.00 | 144.60 | 150.00 | 144.21 | 4,092,885 |
| 2024-02-28 | 165.00 | 165.00 | 152.00 | 153.20 | 147.28 | 602,065 |
| 2024-02-27 | 147.20 | 163.44 | 147.20 | 160.40 | 154.21 | 2,785,044 |
| 2024-02-26 | 146.80 | 146.80 | 141.20 | 141.40 | 135.94 | 463,581 |
| 2024-02-23 | 144.20 | 147.80 | 143.00 | 145.00 | 139.40 | 487,256 |
| 2024-02-22 | 140.00 | 147.80 | 140.00 | 147.80 | 142.09 | 495,310 |
| 2024-02-21 | 139.00 | 142.00 | 139.00 | 141.40 | 135.94 | 167,038 |
| 2024-02-20 | 142.60 | 144.69 | 139.00 | 140.20 | 134.79 | 688,340 |
| 2024-02-19 | 143.00 | 145.00 | 137.80 | 144.00 | 138.44 | 650,691 |
| 2024-02-16 | 142.00 | 143.60 | 139.00 | 139.80 | 134.40 | 395,166 |
| 2024-02-15 | 144.00 | 144.80 | 140.20 | 143.40 | 137.86 | 605,268 |
| 2024-02-14 | 145.00 | 145.80 | 143.00 | 143.00 | 137.48 | 229,646 |
| 2024-02-13 | 145.80 | 147.00 | 142.20 | 144.60 | 139.02 | 415,962 |
| 2024-02-12 | 144.80 | 148.00 | 144.80 | 146.60 | 140.94 | 235,652 |
| 2024-02-09 | 146.00 | 148.20 | 145.00 | 145.40 | 139.79 | 440,323 |
| 2024-02-08 | 145.60 | 149.80 | 145.60 | 146.60 | 140.94 | 288,107 |
| 2024-02-07 | 144.80 | 150.40 | 144.80 | 147.40 | 141.71 | 396,930 |
| 2024-02-06 | 148.00 | 148.80 | 143.80 | 148.40 | 142.67 | 377,679 |
| 2024-02-05 | 146.00 | 152.00 | 143.80 | 144.80 | 139.21 | 647,608 |
| 2024-02-02 | 149.60 | 153.40 | 145.40 | 149.00 | 143.25 | 471,647 |
| 2024-02-01 | 150.60 | 154.20 | 147.20 | 147.40 | 141.71 | 809,615 |
| 2024-01-31 | 150.60 | 150.60 | 146.20 | 149.20 | 143.44 | 823,788 |
| 2024-01-30 | 150.00 | 154.40 | 148.80 | 149.00 | 143.25 | 721,470 |
| 2024-01-29 | 157.40 | 160.80 | 147.20 | 151.80 | 145.94 | 2,784,765 |
| 2024-01-26 | 167.00 | 173.20 | 157.20 | 160.40 | 154.21 | 2,496,150 |
| 2024-01-25 | 158.00 | 165.27 | 156.40 | 164.00 | 157.67 | 851,429 |
| 2024-01-24 | 164.60 | 164.80 | 160.00 | 160.00 | 153.82 | 388,586 |
| 2024-01-23 | 166.80 | 166.80 | 162.80 | 162.80 | 156.51 | 291,149 |
| 2024-01-22 | 163.40 | 166.80 | 163.40 | 165.00 | 158.63 | 376,599 |
| 2024-01-19 | 162.80 | 165.80 | 162.80 | 165.00 | 158.63 | 1,585,579 |
| 2024-01-18 | 161.40 | 164.60 | 159.53 | 164.00 | 157.67 | 689,941 |
| 2024-01-17 | 160.00 | 163.20 | 155.60 | 159.20 | 153.05 | 710,434 |
| 2024-01-16 | 161.20 | 163.80 | 158.99 | 162.40 | 156.13 | 749,103 |
| 2024-01-15 | 163.60 | 166.11 | 159.40 | 161.00 | 154.78 | 733,007 |
| 2024-01-12 | 167.80 | 167.80 | 162.56 | 163.00 | 156.71 | 1,163,203 |
| 2024-01-11 | 167.00 | 171.60 | 164.60 | 165.20 | 158.82 | 1,353,724 |
| 2024-01-10 | 166.40 | 169.00 | 164.60 | 168.60 | 162.09 | 686,202 |
| 2024-01-09 | 166.00 | 170.20 | 166.00 | 166.40 | 159.97 | 232,101 |
| 2024-01-08 | 168.20 | 170.00 | 165.80 | 170.00 | 163.44 | 488,286 |
| 2024-01-05 | 170.80 | 170.80 | 165.60 | 170.00 | 163.44 | 415,740 |
| 2024-01-04 | 170.00 | 171.00 | 169.07 | 170.80 | 164.20 | 626,116 |
| 2024-01-03 | 169.00 | 173.00 | 166.80 | 169.20 | 162.67 | 637,952 |
| 2024-01-02 | 175.20 | 176.80 | 167.00 | 168.60 | 162.09 | 919,841 |
| 2023-12-29 | 174.00 | 177.80 | 171.40 | 175.00 | 168.24 | 363,802 |
| 2023-12-28 | 177.80 | 177.80 | 172.40 | 174.40 | 167.67 | 599,430 |
| 2023-12-27 | 174.20 | 178.00 | 173.14 | 174.00 | 167.28 | 2,387,859 |
| 2023-12-22 | 172.80 | 174.80 | 168.40 | 172.60 | 165.93 | 2,407,972 |
| 2023-12-21 | 176.00 | 177.67 | 169.20 | 172.20 | 165.55 | 1,531,458 |
| 2023-12-20 | 178.00 | 181.60 | 176.40 | 178.00 | 171.13 | 606,319 |
| 2023-12-19 | 175.80 | 180.00 | 173.60 | 177.00 | 170.16 | 630,738 |
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.