On The Beach Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	142.40	147.20	142.40	143.60	138.05	451,371
2023-03-30	140.80	147.60	140.20	143.60	138.05	1,775,269
2023-03-29	135.40	138.20	135.40	137.40	132.09	261,502
2023-03-28	138.60	139.60	132.67	135.40	130.17	328,523
2023-03-27	138.40	138.40	135.25	137.40	132.09	307,566
2023-03-24	137.80	143.00	134.00	137.00	131.71	453,908
2023-03-23	142.20	142.20	138.00	138.80	133.44	198,866
2023-03-22	145.40	145.40	139.20	141.00	135.56	336,610
2023-03-21	143.00	147.54	141.40	141.80	136.32	393,518
2023-03-20	135.60	145.00	133.38	142.00	136.52	680,974
2023-03-17	148.60	149.78	138.38	138.60	133.25	922,330
2023-03-16	148.00	150.40	143.20	146.60	140.94	561,782
2023-03-15	154.00	154.60	146.40	146.60	140.94	1,032,893
2023-03-14	152.00	155.67	150.41	155.00	149.01	442,855
2023-03-13	156.80	161.20	147.27	151.00	145.17	734,633
2023-03-10	160.00	160.73	155.44	158.00	151.90	488,666
2023-03-09	162.40	168.60	159.35	162.00	155.74	448,794
2023-03-08	169.80	170.23	165.00	165.00	158.63	319,409
2023-03-07	169.80	175.80	167.67	170.20	163.63	701,337
2023-03-06	169.20	171.80	166.60	170.20	163.63	463,083
2023-03-03	164.60	167.60	162.00	166.00	159.59	1,084,974
2023-03-02	162.20	164.00	160.00	161.20	154.98	410,312
2023-03-01	169.20	170.80	163.85	164.20	157.86	333,364
2023-02-28	164.20	170.20	164.20	169.80	163.24	215,803
2023-02-27	157.80	169.40	157.80	168.80	162.28	260,163
2023-02-24	160.00	163.20	157.40	161.00	154.78	247,797
2023-02-23	165.80	166.60	161.27	161.60	155.36	290,559
2023-02-22	164.00	165.18	156.20	162.20	155.94	994,910
2023-02-21	168.40	172.00	166.20	166.20	159.78	208,332
2023-02-20	164.60	172.40	164.60	168.40	161.90	382,555
2023-02-17	168.60	173.20	166.00	169.40	162.86	289,339
2023-02-16	170.00	171.40	165.23	169.40	162.86	226,170
2023-02-15	163.80	170.49	161.80	168.60	162.09	745,466
2023-02-14	162.60	167.60	157.40	162.40	156.13	1,136,339
2023-02-13	166.00	167.20	160.60	162.20	155.94	388,207
2023-02-10	171.60	173.42	162.40	162.60	156.32	942,409
2023-02-09	176.00	180.60	174.00	174.80	168.05	709,658
2023-02-08	172.60	177.60	170.20	172.60	165.93	555,303
2023-02-07	177.40	179.69	169.40	171.00	164.40	441,105
2023-02-06	173.80	179.40	170.40	176.80	169.97	769,393
2023-02-03	180.00	180.20	171.80	173.60	166.90	522,694
2023-02-02	174.20	180.60	170.60	175.80	169.01	381,738
2023-02-01	179.80	180.50	172.46	174.20	167.47	326,407
2023-01-31	179.80	181.20	172.40	175.40	168.63	604,732
2023-01-30	184.20	184.20	172.80	178.40	171.51	621,839
2023-01-27	179.60	192.19	176.20	181.60	174.59	2,696,628
2023-01-26	187.00	190.60	174.76	175.00	168.24	954,317
2023-01-25	183.20	191.68	180.82	189.60	182.28	1,707,396
2023-01-24	184.80	185.48	178.80	184.60	177.47	529,347
2023-01-23	185.60	185.60	179.60	179.60	172.66	609,066
2023-01-20	182.80	185.60	176.00	183.80	176.70	461,142
2023-01-19	184.00	184.80	178.40	180.00	173.05	678,003
2023-01-18	175.80	186.20	175.48	185.00	177.86	968,013
2023-01-17	172.40	180.00	172.40	177.00	170.16	983,786
2023-01-16	175.00	179.20	172.60	176.60	169.78	841,835
2023-01-13	176.80	180.60	171.60	174.00	167.28	753,192
2023-01-12	168.00	179.45	165.95	176.40	169.59	1,091,475
2023-01-11	172.00	174.80	168.20	170.40	163.82	471,297
2023-01-10	167.20	175.20	165.60	172.80	166.13	845,251
2023-01-09	166.00	171.66	165.32	168.00	161.51	663,258

← NewerPage 16 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.