On The Beach Group PLC historical data

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

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
2026-07-23	177.20	177.20	171.20	174.80	174.80	182,997
2026-07-22	172.00	177.20	172.00	175.80	175.80	461,475
2026-07-21	180.60	180.60	174.00	177.00	177.00	297,041
2026-07-20	177.60	181.27	175.44	177.20	177.20	284,032
2026-07-17	178.00	179.80	173.00	179.40	179.40	481,201
2026-07-16	172.40	178.40	171.60	178.40	178.40	409,977
2026-07-15	170.40	175.60	167.00	175.20	175.20	266,945
2026-07-14	173.00	173.00	165.20	170.00	170.00	730,555
2026-07-13	174.20	179.20	170.60	171.60	171.60	587,270
2026-07-10	173.40	178.80	172.11	178.60	178.60	210,874
2026-07-09	170.00	174.80	166.97	173.60	173.60	685,511
2026-07-08	175.80	177.40	164.80	167.40	167.40	1,019,893
2026-07-07	177.40	179.40	174.80	177.40	177.40	186,853
2026-07-06	179.00	182.08	175.40	177.60	177.60	296,348
2026-07-03	181.80	181.80	176.00	177.80	177.80	197,431
2026-07-02	176.80	182.40	175.00	178.80	178.80	226,709
2026-07-01	170.40	178.57	170.40	178.40	178.40	263,579
2026-06-30	175.40	178.20	170.40	174.80	174.80	391,515
2026-06-29	172.00	180.00	170.20	175.60	175.60	390,226
2026-06-26	175.00	178.80	173.00	175.20	175.20	820,670
2026-06-25	165.40	178.60	165.40	178.00	178.00	993,125
2026-06-24	167.40	170.03	165.00	169.80	169.80	463,620
2026-06-23	167.60	169.20	166.40	166.60	166.60	541,437
2026-06-22	166.60	171.20	166.00	168.80	168.80	516,160
2026-06-19	173.60	173.60	166.59	168.00	168.00	471,500
2026-06-18	168.00	174.60	168.00	173.60	173.60	514,713
2026-06-17	171.40	173.22	168.40	170.60	170.60	479,046
2026-06-16	170.60	174.40	169.80	170.80	170.80	329,258
2026-06-15	176.80	185.20	173.40	173.40	173.40	1,659,890
2026-06-12	157.20	171.40	157.20	170.00	170.00	1,693,964
2026-06-11	153.20	157.80	149.60	155.20	155.20	915,552
2026-06-10	153.20	156.80	152.60	153.20	153.20	926,231
2026-06-09	151.40	159.00	149.40	154.00	154.00	1,185,684
2026-06-08	146.20	156.30	145.00	151.00	151.00	1,587,102
2026-06-05	144.20	149.00	144.20	144.60	144.60	424,605
2026-06-04	139.80	148.60	139.80	146.00	146.00	500,421
2026-06-03	143.20	144.80	141.40	142.80	142.80	412,218
2026-06-02	140.40	147.20	140.40	145.20	145.20	563,278
2026-06-01	145.00	148.00	142.36	143.80	143.80	1,089,252
2026-05-29	140.40	150.80	140.40	147.00	147.00	1,432,816
2026-05-28	141.60	145.80	138.60	143.60	143.60	890,074
2026-05-27	137.00	144.80	137.00	142.60	141.60	1,438,535
2026-05-26	137.00	143.40	137.00	138.20	137.23	726,982
2026-05-22	145.40	145.40	138.00	139.00	138.03	995,765
2026-05-21	140.20	142.60	137.00	141.20	140.21	902,497
2026-05-20	133.00	140.00	133.00	138.60	137.63	850,469
2026-05-19	135.00	140.63	133.60	136.00	135.05	1,549,784
2026-05-18	138.40	139.70	129.40	132.00	131.07	1,655,056
2026-05-15	141.20	142.23	138.40	138.40	137.43	782,238
2026-05-14	142.60	145.40	138.20	141.60	140.61	1,337,829
2026-05-13	142.00	148.00	135.00	142.60	141.60	2,245,434
2026-05-12	165.40	165.40	138.80	138.80	137.83	6,525,743
2026-05-11	173.60	173.60	167.20	169.60	168.41	1,132,164
2026-05-08	167.40	173.20	167.40	172.00	170.79	371,926
2026-05-07	169.40	171.63	165.20	169.20	168.01	1,624,647

← NewerPage 2 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.