On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 229.00 | 236.50 | 227.00 | 229.50 | 220.64 | 218,432 |
| 2022-04-14 | 229.50 | 236.00 | 220.00 | 234.50 | 225.44 | 476,257 |
| 2022-04-13 | 230.00 | 230.00 | 214.64 | 223.00 | 214.39 | 437,864 |
| 2022-04-12 | 222.00 | 228.50 | 220.00 | 223.50 | 214.87 | 320,471 |
| 2022-04-11 | 228.50 | 230.20 | 220.33 | 225.00 | 216.31 | 249,019 |
| 2022-04-08 | 221.50 | 228.50 | 219.00 | 227.50 | 218.71 | 377,273 |
| 2022-04-07 | 224.00 | 227.50 | 216.00 | 219.00 | 210.54 | 870,544 |
| 2022-04-06 | 228.00 | 230.50 | 215.80 | 220.00 | 211.50 | 587,170 |
| 2022-04-05 | 231.50 | 235.00 | 224.00 | 227.00 | 218.23 | 480,972 |
| 2022-04-04 | 234.00 | 238.00 | 228.50 | 231.00 | 222.08 | 440,275 |
| 2022-04-01 | 233.00 | 236.00 | 228.54 | 230.00 | 221.12 | 334,396 |
| 2022-03-31 | 234.00 | 241.00 | 234.00 | 234.50 | 225.44 | 225,310 |
| 2022-03-30 | 251.50 | 251.50 | 237.00 | 239.00 | 229.77 | 4,187,341 |
| 2022-03-29 | 237.00 | 247.50 | 237.00 | 247.50 | 237.94 | 540,498 |
| 2022-03-28 | 242.50 | 243.26 | 235.50 | 237.00 | 227.85 | 689,663 |
| 2022-03-25 | 241.00 | 247.00 | 239.00 | 240.00 | 230.73 | 218,298 |
| 2022-03-24 | 240.00 | 243.50 | 236.83 | 243.50 | 234.10 | 471,788 |
| 2022-03-23 | 241.00 | 249.25 | 238.14 | 239.00 | 229.77 | 313,662 |
| 2022-03-22 | 248.00 | 250.00 | 242.00 | 250.00 | 240.35 | 117,264 |
| 2022-03-21 | 251.50 | 252.50 | 238.00 | 241.50 | 232.17 | 347,063 |
| 2022-03-18 | 255.50 | 255.50 | 239.50 | 246.00 | 236.50 | 420,751 |
| 2022-03-17 | 255.00 | 255.00 | 243.50 | 250.00 | 240.35 | 420,123 |
| 2022-03-16 | 246.00 | 257.88 | 244.50 | 249.00 | 239.38 | 341,832 |
| 2022-03-15 | 239.00 | 243.00 | 230.00 | 240.00 | 230.73 | 315,364 |
| 2022-03-14 | 238.50 | 246.00 | 235.00 | 239.50 | 230.25 | 342,924 |
| 2022-03-11 | 228.50 | 240.00 | 227.50 | 233.50 | 224.48 | 336,567 |
| 2022-03-10 | 231.50 | 233.53 | 221.00 | 226.00 | 217.27 | 531,277 |
| 2022-03-09 | 223.50 | 237.28 | 222.52 | 231.00 | 222.08 | 640,058 |
| 2022-03-08 | 208.00 | 226.00 | 202.50 | 217.50 | 209.10 | 785,876 |
| 2022-03-07 | 227.00 | 227.00 | 198.00 | 208.50 | 200.45 | 826,724 |
| 2022-03-04 | 230.50 | 233.00 | 217.93 | 220.00 | 211.50 | 533,201 |
| 2022-03-03 | 268.50 | 268.50 | 227.92 | 228.50 | 219.68 | 569,867 |
| 2022-03-02 | 270.50 | 273.50 | 260.00 | 260.00 | 249.96 | 289,406 |
| 2022-03-01 | 288.50 | 288.89 | 264.00 | 268.00 | 257.65 | 785,095 |
| 2022-02-28 | 266.00 | 285.00 | 263.00 | 285.00 | 273.99 | 494,834 |
| 2022-02-25 | 261.50 | 281.00 | 255.75 | 275.50 | 264.86 | 797,133 |
| 2022-02-24 | 256.50 | 262.00 | 248.00 | 255.00 | 245.15 | 706,509 |
| 2022-02-23 | 275.00 | 283.50 | 270.50 | 270.50 | 260.05 | 277,487 |
| 2022-02-22 | 264.50 | 278.00 | 255.00 | 274.00 | 263.42 | 333,664 |
| 2022-02-21 | 286.00 | 286.00 | 269.50 | 272.50 | 261.98 | 256,378 |
| 2022-02-18 | 282.50 | 290.00 | 278.50 | 279.00 | 268.23 | 230,174 |
| 2022-02-17 | 298.00 | 299.00 | 285.18 | 286.00 | 274.96 | 293,118 |
| 2022-02-16 | 302.00 | 304.20 | 294.00 | 299.00 | 287.45 | 197,444 |
| 2022-02-15 | 284.50 | 300.00 | 282.00 | 297.50 | 286.01 | 268,174 |
| 2022-02-14 | 309.00 | 309.00 | 281.15 | 288.50 | 277.36 | 530,524 |
| 2022-02-11 | 311.50 | 314.50 | 299.50 | 299.50 | 287.93 | 254,467 |
| 2022-02-10 | 305.50 | 316.00 | 300.00 | 312.00 | 299.95 | 403,594 |
| 2022-02-09 | 287.00 | 304.50 | 279.50 | 304.50 | 292.74 | 479,289 |
| 2022-02-08 | 280.50 | 286.50 | 274.00 | 282.00 | 271.11 | 435,085 |
| 2022-02-07 | 287.50 | 289.01 | 275.33 | 278.50 | 267.75 | 351,544 |
| 2022-02-04 | 287.00 | 291.50 | 282.00 | 285.00 | 273.99 | 339,299 |
| 2022-02-03 | 299.50 | 299.50 | 285.00 | 286.50 | 275.44 | 180,184 |
| 2022-02-02 | 304.50 | 309.00 | 292.00 | 292.00 | 280.72 | 343,031 |
| 2022-02-01 | 298.00 | 304.00 | 290.76 | 300.50 | 288.90 | 437,390 |
| 2022-01-31 | 289.50 | 294.50 | 284.00 | 289.00 | 277.84 | 273,766 |
| 2022-01-28 | 298.00 | 304.50 | 285.50 | 289.50 | 278.32 | 550,567 |
| 2022-01-27 | 309.00 | 316.00 | 299.50 | 303.50 | 291.78 | 644,424 |
| 2022-01-26 | 287.50 | 307.00 | 282.50 | 305.00 | 293.22 | 595,441 |
| 2022-01-25 | 270.50 | 285.00 | 270.50 | 283.00 | 272.07 | 430,416 |
| 2022-01-24 | 283.00 | 291.00 | 271.62 | 273.00 | 262.46 | 645,132 |
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.