On The Beach Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	93.600	97.200	92.850	96.000	92.293	649,971
2023-06-29	97.000	98.500	93.200	93.800	90.178	598,620
2023-06-28	99.000	100.40	95.612	96.000	92.293	522,093
2023-06-27	97.500	101.52	97.400	97.400	93.639	648,130
2023-06-26	99.200	99.600	96.700	98.400	94.600	1,190,175
2023-06-23	99.100	100.20	97.000	97.100	93.350	711,361
2023-06-22	102.00	103.60	99.618	100.00	96.138	661,958
2023-06-21	106.00	107.00	103.40	103.40	99.407	510,691
2023-06-20	112.80	115.00	106.40	107.00	102.87	923,963
2023-06-19	116.40	118.94	112.20	114.80	110.37	1,017,046
2023-06-16	118.40	120.00	118.00	119.00	114.40	1,138,465
2023-06-15	114.00	118.40	114.00	117.00	112.48	969,601
2023-06-14	115.20	117.80	112.00	114.80	110.37	914,108
2023-06-13	107.40	114.40	107.40	113.20	108.83	2,587,111
2023-06-12	103.00	108.20	101.40	107.40	103.25	1,145,290
2023-06-09	100.20	102.80	99.500	102.00	98.061	402,381
2023-06-08	98.100	100.80	97.000	100.80	96.907	500,421
2023-06-07	103.00	103.00	97.700	98.000	94.216	481,770
2023-06-06	102.60	102.60	99.300	101.20	97.292	778,363
2023-06-05	102.40	103.00	101.00	101.80	97.869	445,089
2023-06-02	99.600	102.80	99.030	102.20	98.253	751,211
2023-06-01	100.60	101.00	97.800	99.100	95.273	864,472
2023-05-31	103.00	104.00	98.200	98.300	94.504	977,656
2023-05-30	106.80	106.80	101.60	101.60	97.677	689,595
2023-05-26	104.40	104.60	103.60	104.20	100.18	841,345
2023-05-25	105.60	105.60	104.00	104.00	99.984	814,453
2023-05-24	106.80	106.80	103.20	104.40	100.37	850,281
2023-05-23	106.00	106.00	101.60	105.00	100.95	1,428,545
2023-05-22	102.60	104.00	102.20	103.00	99.023	1,130,436
2023-05-19	107.80	107.80	101.68	102.00	98.061	2,094,557
2023-05-18	108.80	109.80	104.60	104.60	100.56	1,789,905
2023-05-17	108.00	109.64	101.91	107.40	103.25	4,219,426
2023-05-16	124.20	124.40	100.20	109.40	105.18	6,728,018
2023-05-15	122.60	127.67	122.60	127.40	122.48	400,781
2023-05-12	127.60	127.60	122.80	122.80	118.06	559,816
2023-05-11	128.00	129.00	125.80	126.60	121.71	485,571
2023-05-10	128.20	130.60	126.28	127.80	122.86	604,524
2023-05-09	131.20	131.40	124.60	126.80	121.90	1,271,122
2023-05-05	127.60	130.00	123.98	128.20	123.25	904,769
2023-05-04	129.80	131.40	124.00	125.00	120.17	574,462
2023-05-03	128.60	133.00	128.60	129.80	124.79	455,495
2023-05-02	132.80	136.00	129.60	129.60	124.60	804,408
2023-04-28	133.20	134.20	130.00	132.00	126.90	300,922
2023-04-27	131.60	134.40	130.40	131.60	126.52	269,082
2023-04-26	130.00	133.20	129.22	131.80	126.71	644,916
2023-04-25	130.40	132.80	130.00	131.20	126.13	440,905
2023-04-24	133.40	137.40	129.60	131.80	126.71	509,793
2023-04-21	137.00	139.60	132.00	135.80	130.56	720,166
2023-04-20	144.00	146.00	135.60	136.40	131.13	893,283
2023-04-19	148.00	149.69	140.12	144.00	138.44	1,088,530
2023-04-18	151.80	156.21	146.60	151.20	145.36	1,090,001
2023-04-17	148.00	153.60	148.00	151.80	145.94	559,283
2023-04-14	145.00	149.60	144.00	148.60	142.86	403,735
2023-04-13	142.00	146.65	141.20	144.60	139.02	532,000
2023-04-12	145.80	148.31	142.20	142.20	136.71	482,886
2023-04-11	144.40	148.60	143.20	146.00	140.36	806,643
2023-04-06	141.40	146.80	140.00	144.00	138.44	617,248
2023-04-05	144.00	146.60	139.80	141.00	135.56	1,168,912
2023-04-04	146.00	148.20	140.15	143.20	137.67	2,620,145
2023-04-03	144.40	147.20	141.60	141.80	136.32	581,304

← NewerPage 15 of 22 · 1,262 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.