On The Beach Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	105.40	107.74	103.20	106.00	101.91	437,831
2022-10-10	109.60	112.60	104.25	106.00	101.91	562,538
2022-10-07	110.60	113.40	108.60	110.00	105.75	529,246
2022-10-06	107.60	111.61	106.03	110.60	106.33	537,684
2022-10-05	112.80	113.27	104.20	106.60	102.48	869,821
2022-10-04	106.40	114.40	102.40	114.00	109.60	1,255,194
2022-10-03	99.400	104.20	98.700	103.60	99.599	954,297
2022-09-30	98.700	103.24	97.370	100.80	96.907	1,453,088
2022-09-29	104.00	104.00	98.329	98.800	94.985	1,552,610
2022-09-28	110.00	110.00	98.200	106.00	101.91	1,646,834
2022-09-27	112.80	114.72	105.60	107.20	103.06	1,310,492
2022-09-26	124.20	126.80	112.80	112.80	108.44	1,650,525
2022-09-23	127.40	129.23	125.00	126.60	121.71	847,854
2022-09-22	130.00	132.40	127.94	130.00	124.98	573,111
2022-09-21	132.60	135.04	129.40	131.60	126.52	631,118
2022-09-20	140.00	143.20	133.40	136.00	130.75	726,779
2022-09-16	136.00	142.00	134.97	140.40	134.98	683,448
2022-09-15	135.20	143.20	132.40	139.20	133.82	1,284,856
2022-09-14	129.00	136.40	125.85	136.00	130.75	898,269
2022-09-13	137.00	139.45	127.40	128.20	123.25	1,236,529
2022-09-12	126.40	136.31	124.20	135.00	129.79	1,679,864
2022-09-09	118.00	124.20	118.00	124.20	119.40	1,045,505
2022-09-08	116.00	117.01	112.20	116.20	111.71	495,378
2022-09-07	117.00	117.00	112.80	115.00	110.56	1,031,437
2022-09-06	121.00	122.00	113.60	114.80	110.37	1,123,057
2022-09-05	118.80	122.03	116.60	118.40	113.83	871,476
2022-09-02	124.40	127.42	118.80	121.20	116.52	1,401,117
2022-09-01	124.80	127.80	123.20	127.80	122.86	1,086,869
2022-08-31	125.60	128.33	123.60	128.00	123.06	1,178,213
2022-08-30	117.80	123.80	117.60	123.40	118.63	1,196,070
2022-08-26	126.40	128.80	118.58	120.40	115.75	940,458
2022-08-25	127.20	129.60	124.60	127.00	122.10	1,179,210
2022-08-24	124.80	126.80	121.60	125.00	120.17	1,853,627
2022-08-23	118.20	131.20	116.62	126.40	121.52	1,486,188
2022-08-22	122.20	122.20	112.18	114.80	110.37	1,491,436
2022-08-19	132.00	132.00	122.20	122.20	117.48	1,093,282
2022-08-18	129.00	131.95	127.44	130.00	124.98	1,280,831
2022-08-17	133.80	134.26	127.00	128.60	123.63	2,502,850
2022-08-16	122.80	134.60	122.32	134.00	128.83	2,200,413
2022-08-15	122.40	124.00	118.60	122.40	117.67	1,755,607
2022-08-12	115.80	123.40	113.20	120.00	115.37	5,908,480
2022-08-11	113.00	115.80	111.50	113.40	109.02	787,498
2022-08-10	110.40	114.80	105.28	113.60	109.21	1,264,517
2022-08-09	113.00	113.40	107.12	107.80	103.64	1,114,796
2022-08-08	113.20	115.40	111.00	113.00	108.64	1,116,706
2022-08-05	114.80	115.40	112.40	113.20	108.83	753,676
2022-08-04	108.00	113.46	107.00	112.00	107.67	1,356,537
2022-08-03	100.00	107.00	100.00	107.00	102.87	4,586,403
2022-08-02	106.00	107.62	101.60	101.60	97.677	993,072
2022-08-01	111.00	113.00	106.20	107.80	103.64	1,550,145
2022-07-29	109.80	113.40	108.77	111.00	106.71	1,090,508
2022-07-28	114.00	116.00	110.00	111.20	106.91	1,015,289
2022-07-27	109.80	116.00	108.60	115.60	111.14	1,865,902
2022-07-26	115.40	115.80	109.00	110.60	106.33	1,506,101
2022-07-25	124.00	124.00	114.64	115.40	110.94	1,256,090
2022-07-22	123.00	125.00	122.00	123.20	118.44	1,500,546
2022-07-21	124.00	124.00	119.78	122.00	117.29	2,297,635
2022-07-20	124.20	125.00	122.00	123.40	118.63	1,103,780
2022-07-19	125.00	125.00	122.60	123.60	118.83	1,351,800
2022-07-18	122.00	126.80	120.60	124.00	119.21	1,422,852

← NewerPage 18 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.