On The Beach Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	167.40	176.20	162.60	175.20	168.43	941,780
2023-12-15	162.60	169.00	162.20	167.60	161.13	974,827
2023-12-14	162.00	168.80	161.95	164.00	157.67	1,063,608
2023-12-13	163.00	164.60	159.80	162.80	156.51	1,505,144
2023-12-12	158.00	167.00	155.40	162.00	155.74	2,818,489
2023-12-11	161.00	165.40	157.20	158.00	151.90	1,772,734
2023-12-08	156.20	161.60	152.60	156.80	150.74	1,339,013
2023-12-07	150.80	155.60	144.80	153.00	147.09	1,241,206
2023-12-06	140.00	155.40	137.00	149.60	143.82	3,603,730
2023-12-05	122.00	142.20	121.00	138.40	133.06	6,266,883
2023-12-04	117.60	120.40	114.40	117.40	112.87	596,157
2023-12-01	113.20	117.80	112.58	117.60	113.06	728,521
2023-11-30	115.60	115.60	110.00	110.40	106.14	395,245
2023-11-29	112.80	114.60	111.42	112.80	108.44	497,299
2023-11-28	113.20	114.85	110.40	112.60	108.25	461,330
2023-11-27	113.60	117.20	111.49	112.80	108.44	271,367
2023-11-24	115.80	116.51	112.60	114.40	109.98	215,989
2023-11-23	120.00	120.00	115.00	115.20	110.75	286,505
2023-11-22	112.60	121.20	112.20	118.60	114.02	318,074
2023-11-21	117.80	119.80	114.60	115.20	110.75	269,616
2023-11-20	115.00	120.80	115.00	119.80	115.17	309,851
2023-11-17	114.20	120.00	113.80	116.80	112.29	813,410
2023-11-16	112.40	115.50	112.40	114.80	110.37	590,613
2023-11-15	110.80	115.60	109.40	114.00	109.60	668,177
2023-11-14	99.400	111.80	99.000	109.00	104.79	1,163,498
2023-11-13	99.500	101.40	97.263	99.400	95.562	293,029
2023-11-10	101.80	101.80	96.800	99.500	95.658	347,446
2023-11-09	100.40	101.80	99.452	100.80	96.907	309,870
2023-11-08	99.200	101.41	99.200	100.00	96.138	293,873
2023-11-07	99.700	101.60	97.800	99.100	95.273	134,721
2023-11-06	99.800	101.60	98.500	99.200	95.369	281,820
2023-11-03	97.100	101.60	97.100	99.500	95.658	467,708
2023-11-02	97.200	103.03	97.200	98.000	94.216	638,040
2023-11-01	97.000	97.600	94.300	97.300	93.543	214,175
2023-10-31	94.900	98.500	94.000	95.000	91.331	426,077
2023-10-30	93.000	97.600	92.920	94.300	90.658	398,736
2023-10-27	92.600	93.828	91.400	93.600	89.986	308,857
2023-10-26	92.000	93.800	90.200	91.400	87.870	275,320
2023-10-25	95.100	95.243	90.200	91.900	88.351	549,455
2023-10-24	94.500	96.900	93.400	96.200	92.485	218,948
2023-10-23	92.600	96.000	90.400	94.900	91.235	435,355
2023-10-20	93.100	95.000	91.500	92.300	88.736	435,495
2023-10-19	96.000	97.500	93.909	94.400	90.755	178,673
2023-10-18	100.00	102.60	95.300	95.300	91.620	353,824
2023-10-17	96.500	101.80	94.900	100.00	96.138	355,016
2023-10-16	95.000	98.000	95.000	96.800	93.062	373,083
2023-10-13	98.500	100.40	93.279	95.000	91.331	571,154
2023-10-12	101.20	103.80	98.000	99.000	95.177	378,956
2023-10-11	105.00	105.76	100.20	101.00	97.100	268,579
2023-10-10	100.00	105.60	100.00	105.00	100.95	365,780
2023-10-09	105.00	105.40	98.500	99.700	95.850	565,232
2023-10-06	104.80	106.24	100.85	103.40	99.407	370,389
2023-10-05	100.60	103.80	97.100	102.20	98.253	486,753
2023-10-04	101.00	101.22	98.100	98.500	94.696	598,059
2023-10-03	104.20	106.08	100.20	100.40	96.523	644,832
2023-10-02	105.80	107.80	102.65	103.80	99.792	465,090
2023-09-29	105.60	107.60	104.60	105.80	101.71	800,267
2023-09-28	106.40	106.98	102.00	103.00	99.023	865,679
2023-09-27	105.00	107.02	103.80	104.60	100.56	695,315
2023-09-26	109.60	110.80	105.20	106.00	101.91	1,006,119

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.