On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 116.60 | 121.19 | 116.60 | 121.00 | 116.33 | 1,126,979 |
| 2022-07-14 | 119.00 | 122.40 | 117.00 | 119.80 | 115.17 | 794,691 |
| 2022-07-13 | 121.00 | 125.00 | 118.00 | 121.60 | 116.90 | 683,582 |
| 2022-07-12 | 124.40 | 125.00 | 118.40 | 123.60 | 118.83 | 1,677,102 |
| 2022-07-11 | 124.00 | 126.00 | 123.00 | 125.00 | 120.17 | 1,309,740 |
| 2022-07-08 | 125.00 | 127.20 | 123.80 | 126.00 | 121.13 | 5,023,707 |
| 2022-07-07 | 128.00 | 129.80 | 122.80 | 124.80 | 119.98 | 2,962,580 |
| 2022-07-06 | 128.60 | 134.40 | 126.60 | 128.00 | 123.06 | 1,272,695 |
| 2022-07-05 | 133.40 | 138.00 | 128.40 | 128.80 | 123.83 | 393,352 |
| 2022-07-04 | 139.20 | 140.20 | 135.40 | 135.60 | 130.36 | 390,729 |
| 2022-07-01 | 141.80 | 145.00 | 138.16 | 140.00 | 134.59 | 887,720 |
| 2022-06-30 | 147.20 | 149.80 | 140.40 | 142.40 | 136.90 | 937,681 |
| 2022-06-29 | 158.00 | 158.00 | 149.00 | 149.80 | 144.02 | 985,577 |
| 2022-06-28 | 160.00 | 165.40 | 156.40 | 157.80 | 151.71 | 681,442 |
| 2022-06-27 | 172.60 | 173.00 | 161.60 | 162.60 | 156.32 | 312,487 |
| 2022-06-24 | 163.00 | 169.00 | 162.00 | 168.20 | 161.70 | 911,770 |
| 2022-06-23 | 157.80 | 162.00 | 154.40 | 161.00 | 154.78 | 2,968,712 |
| 2022-06-22 | 158.40 | 161.00 | 156.00 | 159.60 | 153.44 | 543,558 |
| 2022-06-21 | 170.00 | 172.60 | 159.22 | 161.00 | 154.78 | 1,621,311 |
| 2022-06-20 | 163.00 | 170.00 | 161.80 | 169.20 | 162.67 | 1,867,835 |
| 2022-06-17 | 160.00 | 165.40 | 158.80 | 163.00 | 156.71 | 3,321,993 |
| 2022-06-16 | 171.40 | 173.00 | 161.80 | 162.80 | 156.51 | 447,924 |
| 2022-06-15 | 172.40 | 175.20 | 170.00 | 170.00 | 163.44 | 635,621 |
| 2022-06-14 | 175.00 | 180.60 | 169.20 | 170.40 | 163.82 | 713,317 |
| 2022-06-13 | 190.00 | 190.72 | 169.60 | 173.20 | 166.51 | 1,375,867 |
| 2022-06-10 | 197.00 | 198.80 | 187.00 | 187.80 | 180.55 | 626,559 |
| 2022-06-09 | 202.00 | 202.00 | 196.00 | 199.00 | 191.32 | 261,966 |
| 2022-06-08 | 201.00 | 203.59 | 197.00 | 197.60 | 189.97 | 202,146 |
| 2022-06-07 | 200.00 | 202.00 | 195.40 | 198.20 | 190.55 | 296,675 |
| 2022-06-06 | 198.00 | 210.00 | 198.00 | 200.50 | 192.76 | 505,381 |
| 2022-06-01 | 198.20 | 207.00 | 196.80 | 196.80 | 189.20 | 518,385 |
| 2022-05-31 | 207.50 | 208.61 | 199.20 | 202.50 | 194.68 | 449,075 |
| 2022-05-30 | 223.00 | 225.50 | 208.00 | 208.00 | 199.97 | 449,455 |
| 2022-05-27 | 221.00 | 223.96 | 215.40 | 218.00 | 209.58 | 605,970 |
| 2022-05-26 | 202.50 | 218.00 | 202.50 | 215.50 | 207.18 | 390,705 |
| 2022-05-25 | 207.00 | 216.00 | 199.66 | 205.00 | 197.08 | 811,064 |
| 2022-05-24 | 247.00 | 251.95 | 194.40 | 208.50 | 200.45 | 3,596,931 |
| 2022-05-23 | 237.00 | 241.50 | 232.00 | 240.50 | 231.21 | 307,044 |
| 2022-05-20 | 224.00 | 235.43 | 224.00 | 233.50 | 224.48 | 215,967 |
| 2022-05-19 | 225.00 | 227.00 | 219.00 | 225.00 | 216.31 | 483,375 |
| 2022-05-18 | 220.50 | 231.00 | 217.00 | 228.50 | 219.68 | 424,257 |
| 2022-05-17 | 222.50 | 222.50 | 216.00 | 220.00 | 211.50 | 215,417 |
| 2022-05-16 | 216.00 | 219.70 | 215.00 | 219.00 | 210.54 | 102,111 |
| 2022-05-13 | 216.00 | 221.00 | 214.00 | 217.50 | 209.10 | 165,306 |
| 2022-05-12 | 219.00 | 220.00 | 208.50 | 214.50 | 206.22 | 204,121 |
| 2022-05-11 | 211.00 | 224.00 | 211.00 | 218.50 | 210.06 | 411,155 |
| 2022-05-10 | 204.00 | 215.50 | 203.83 | 210.50 | 202.37 | 327,618 |
| 2022-05-09 | 218.00 | 221.00 | 207.50 | 208.00 | 199.97 | 356,378 |
| 2022-05-06 | 223.00 | 225.50 | 211.50 | 219.00 | 210.54 | 388,429 |
| 2022-05-05 | 224.50 | 229.00 | 222.00 | 224.50 | 215.83 | 485,818 |
| 2022-05-04 | 219.00 | 225.00 | 217.50 | 221.00 | 212.47 | 198,023 |
| 2022-05-03 | 230.50 | 231.00 | 216.17 | 218.00 | 209.58 | 451,682 |
| 2022-04-29 | 226.50 | 230.00 | 225.20 | 230.00 | 221.12 | 249,769 |
| 2022-04-28 | 221.00 | 225.50 | 218.00 | 222.00 | 213.43 | 211,466 |
| 2022-04-27 | 225.00 | 228.50 | 218.00 | 218.50 | 210.06 | 348,548 |
| 2022-04-26 | 226.00 | 231.00 | 223.42 | 225.50 | 216.79 | 521,254 |
| 2022-04-25 | 224.50 | 230.00 | 224.50 | 226.50 | 217.75 | 252,064 |
| 2022-04-22 | 231.00 | 236.00 | 228.50 | 230.00 | 221.12 | 163,414 |
| 2022-04-21 | 235.00 | 240.50 | 229.00 | 236.50 | 227.37 | 363,413 |
| 2022-04-20 | 232.50 | 233.50 | 226.50 | 230.50 | 221.60 | 221,981 |
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.