On The Beach Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	167.00	167.60	162.60	166.40	159.97	617,342
2023-01-05	166.80	170.25	163.40	164.20	157.86	664,023
2023-01-04	154.60	167.60	154.60	166.20	159.78	1,212,553
2023-01-03	154.00	160.80	154.00	157.00	150.94	862,745
2022-12-30	156.60	159.60	153.80	156.40	150.36	249,392
2022-12-29	161.80	162.80	155.20	157.00	150.94	801,609
2022-12-28	150.00	166.00	147.97	165.60	159.21	866,597
2022-12-23	152.60	155.80	147.40	148.00	142.28	382,774
2022-12-22	152.00	157.00	151.40	152.60	146.71	695,602
2022-12-21	148.80	156.20	145.80	151.00	145.17	575,321
2022-12-20	144.40	149.80	143.00	148.00	142.28	604,988
2022-12-19	148.60	152.00	143.00	145.00	139.40	824,109
2022-12-16	146.00	149.60	141.60	146.80	141.13	1,496,610
2022-12-15	136.00	148.60	133.60	145.20	139.59	1,196,707
2022-12-14	142.00	142.00	134.40	135.20	129.98	1,024,628
2022-12-13	132.80	145.60	132.28	141.20	135.75	1,245,321
2022-12-12	136.00	141.20	130.10	134.60	129.40	891,223
2022-12-09	118.00	139.00	118.00	137.80	132.48	2,327,679
2022-12-08	125.60	125.60	105.80	119.00	114.40	3,412,818
2022-12-07	127.00	127.00	123.20	125.00	120.17	1,042,913
2022-12-06	127.40	128.66	124.60	125.80	120.94	966,551
2022-12-05	126.00	130.40	122.80	129.40	124.40	1,540,907
2022-12-02	123.40	126.00	120.80	125.80	120.94	1,041,099
2022-12-01	118.40	128.84	117.75	124.60	119.79	1,777,494
2022-11-30	115.40	119.60	115.00	116.80	112.29	12,372,860
2022-11-29	114.00	119.23	113.60	117.80	113.25	726,921
2022-11-28	112.60	115.83	111.80	115.20	110.75	701,859
2022-11-25	109.00	116.00	108.60	114.80	110.37	812,349
2022-11-24	100.40	111.79	100.40	110.00	105.75	1,022,410
2022-11-23	99.200	103.00	97.900	102.80	98.830	586,800
2022-11-22	105.00	105.00	99.300	100.40	96.523	818,168
2022-11-21	105.40	105.40	99.600	102.80	98.830	948,833
2022-11-18	106.60	107.80	105.40	105.40	101.33	246,872
2022-11-17	109.20	110.00	103.20	107.20	103.06	1,021,267
2022-11-16	119.20	120.60	109.60	110.00	105.75	1,398,357
2022-11-15	119.00	121.20	116.20	120.40	115.75	704,403
2022-11-14	119.40	121.00	114.20	120.00	115.37	863,537
2022-11-11	108.00	121.00	108.00	117.80	113.25	1,141,803
2022-11-10	105.60	110.03	100.80	107.40	103.25	1,202,585
2022-11-09	108.00	109.84	103.40	105.20	101.14	368,001
2022-11-08	105.80	109.00	104.94	109.00	104.79	674,129
2022-11-07	108.00	111.60	105.20	107.00	102.87	1,272,407
2022-11-04	107.00	110.00	106.31	107.80	103.64	668,606
2022-11-03	107.20	109.00	102.82	107.60	103.44	569,450
2022-11-02	108.00	109.06	103.00	105.40	101.33	591,360
2022-11-01	105.60	111.80	103.00	110.40	106.14	805,156
2022-10-31	102.00	104.60	99.800	103.40	99.407	691,341
2022-10-28	100.40	103.80	99.600	102.20	98.253	726,446
2022-10-27	104.00	105.40	99.300	103.00	99.023	1,177,912
2022-10-26	93.200	105.41	92.800	103.80	99.792	1,766,366
2022-10-25	94.800	98.719	88.800	95.300	91.620	4,491,718
2022-10-24	98.500	99.600	92.500	92.500	88.928	3,749,262
2022-10-21	103.00	103.60	98.000	98.100	94.312	2,119,657
2022-10-20	107.00	107.00	102.70	103.00	99.023	1,235,177
2022-10-19	112.40	114.20	106.60	108.60	104.41	504,430
2022-10-18	114.60	115.80	110.20	113.00	108.64	843,474
2022-10-17	104.60	113.80	104.07	112.60	108.25	2,209,380
2022-10-14	106.80	110.60	105.40	107.00	102.87	762,309
2022-10-13	104.60	111.37	103.72	105.80	101.71	1,162,854
2022-10-12	104.60	106.60	101.20	105.60	101.52	796,039

← NewerPage 17 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.