On The Beach Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	116.00	116.00	110.17	112.00	107.67	621,231
2023-09-22	118.60	120.60	114.80	115.20	110.75	472,828
2023-09-21	117.80	121.40	117.40	118.40	113.83	387,554
2023-09-20	118.00	119.60	116.60	118.80	114.21	480,734
2023-09-19	116.20	118.83	114.60	116.20	111.71	500,865
2023-09-18	120.20	120.80	113.60	116.00	111.52	693,470
2023-09-15	117.00	120.00	115.40	118.80	114.21	924,765
2023-09-14	115.00	120.75	113.60	116.40	111.91	1,266,568
2023-09-13	113.80	121.28	111.20	118.40	113.83	3,394,157
2023-09-12	102.00	104.78	100.00	104.00	99.984	784,408
2023-09-11	97.400	102.26	96.600	100.80	96.907	705,501
2023-09-08	94.800	97.200	94.200	96.400	92.677	337,572
2023-09-07	93.500	96.658	91.000	94.800	91.139	1,258,660
2023-09-06	94.600	94.600	90.500	92.000	88.447	1,054,918
2023-09-05	92.200	95.300	91.150	94.400	90.755	375,424
2023-09-04	92.700	94.900	92.000	94.100	90.466	483,349
2023-09-01	95.400	96.150	92.500	92.500	88.928	493,396
2023-08-31	97.000	99.552	95.600	96.600	92.870	403,778
2023-08-30	98.800	98.968	95.300	97.500	93.735	463,493
2023-08-29	94.500	97.400	94.300	97.300	93.543	325,764
2023-08-25	97.000	98.100	94.300	95.300	91.620	675,697
2023-08-24	97.600	102.40	97.200	97.400	93.639	385,049
2023-08-23	102.60	103.20	98.300	100.00	96.138	640,161
2023-08-22	98.700	102.80	98.300	102.00	98.061	839,055
2023-08-21	98.000	99.300	97.000	97.300	93.543	480,225
2023-08-18	97.700	98.700	96.500	97.500	93.735	454,988
2023-08-17	99.500	100.91	98.100	98.700	94.889	550,433
2023-08-16	103.20	103.60	98.100	99.200	95.369	930,708
2023-08-15	104.00	106.00	99.900	103.20	99.215	1,284,533
2023-08-14	94.400	106.60	91.000	104.40	100.37	2,419,374
2023-08-11	96.800	98.000	91.700	91.700	88.159	1,333,762
2023-08-10	92.000	97.600	92.000	95.500	91.812	1,747,840
2023-08-09	84.000	92.636	84.000	92.100	88.543	2,236,332
2023-08-08	84.600	85.250	81.243	83.700	80.468	7,420,548
2023-08-07	85.600	86.900	84.100	84.900	81.621	464,147
2023-08-04	85.800	87.400	84.087	86.000	82.679	625,421
2023-08-03	82.800	85.200	81.700	83.800	80.564	494,361
2023-08-02	89.000	89.000	82.300	82.800	79.603	857,567
2023-08-01	88.500	90.186	86.600	87.100	83.737	683,958
2023-07-31	90.000	90.000	87.900	89.000	85.563	676,308
2023-07-28	88.500	89.900	87.500	88.700	85.275	501,928
2023-07-27	89.000	90.700	88.200	89.000	85.563	836,603
2023-07-26	89.100	90.600	88.400	89.000	85.563	702,239
2023-07-25	93.000	93.000	89.100	90.000	86.525	661,765
2023-07-24	95.000	95.300	90.600	91.400	87.870	756,316
2023-07-21	96.600	97.400	93.700	94.700	91.043	627,126
2023-07-20	98.200	100.36	96.300	96.300	92.581	564,040
2023-07-19	97.900	101.17	96.900	100.00	96.138	1,359,996
2023-07-18	94.400	97.300	94.400	95.400	91.716	839,545
2023-07-17	102.00	102.00	95.500	96.700	92.966	827,767
2023-07-14	102.00	102.72	98.452	99.100	95.273	637,206
2023-07-13	104.80	108.60	102.60	102.60	98.638	791,456
2023-07-12	99.900	105.40	99.015	104.80	100.75	696,732
2023-07-11	99.800	100.40	96.100	99.900	96.042	349,643
2023-07-10	94.300	98.500	94.300	97.600	93.831	335,140
2023-07-07	94.400	97.669	94.400	96.300	92.581	571,008
2023-07-06	101.00	103.71	95.600	96.200	92.485	1,592,391
2023-07-05	100.00	104.60	100.00	102.80	98.830	878,531
2023-07-04	96.000	103.40	96.000	101.80	97.869	1,306,051
2023-07-03	99.100	99.100	95.500	96.600	92.870	301,976

← NewerPage 14 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.