On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 186.00 | 189.87 | 180.40 | 187.00 | 187.00 | 280,675 |
| 2026-07-29 | 184.80 | 186.00 | 180.80 | 183.20 | 183.20 | 647,176 |
| 2026-07-28 | 185.20 | 186.80 | 178.58 | 183.80 | 183.80 | 672,761 |
| 2026-07-27 | 179.60 | 186.40 | 177.20 | 182.00 | 182.00 | 509,879 |
| 2026-07-24 | 175.00 | 179.20 | 172.00 | 178.00 | 178.00 | 255,126 |
← NewerPage 2 of 2 · 65 trading days
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.