On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 294.50 | 294.80 | 283.50 | 288.50 | 277.36 | 341,375 |
| 2022-01-20 | 290.00 | 304.00 | 290.00 | 296.00 | 284.57 | 760,820 |
| 2022-01-19 | 290.50 | 291.50 | 278.30 | 288.50 | 277.36 | 382,505 |
| 2022-01-18 | 298.00 | 298.00 | 282.55 | 285.50 | 274.47 | 209,977 |
| 2022-01-17 | 296.50 | 301.50 | 289.00 | 292.50 | 281.20 | 349,985 |
| 2022-01-14 | 303.50 | 309.31 | 295.00 | 297.00 | 285.53 | 388,477 |
| 2022-01-13 | 288.00 | 300.50 | 288.00 | 295.50 | 284.09 | 251,934 |
| 2022-01-12 | 291.50 | 299.32 | 285.71 | 293.00 | 281.69 | 488,362 |
| 2022-01-11 | 297.00 | 300.50 | 289.50 | 293.00 | 281.69 | 1,212,835 |
| 2022-01-10 | 292.00 | 314.77 | 291.62 | 297.00 | 285.53 | 756,188 |
| 2022-01-07 | 286.00 | 297.00 | 286.00 | 293.50 | 282.17 | 342,723 |
| 2022-01-06 | 294.50 | 307.50 | 289.50 | 290.00 | 278.80 | 1,472,676 |
| 2022-01-05 | 300.00 | 310.50 | 291.50 | 300.50 | 288.90 | 593,781 |
| 2022-01-04 | 282.00 | 300.50 | 282.00 | 296.50 | 285.05 | 710,566 |
| 2021-12-31 | 279.00 | 288.50 | 276.00 | 285.00 | 273.99 | 79,320 |
| 2021-12-30 | 274.00 | 277.50 | 269.32 | 275.50 | 264.86 | 195,595 |
| 2021-12-29 | 266.00 | 277.63 | 266.00 | 274.50 | 263.90 | 484,977 |
| 2021-12-24 | 260.00 | 272.00 | 258.00 | 270.50 | 260.05 | 130,016 |
| 2021-12-23 | 261.50 | 270.50 | 258.00 | 260.00 | 249.96 | 522,561 |
| 2021-12-22 | 237.50 | 261.00 | 237.50 | 255.00 | 245.15 | 554,213 |
| 2021-12-21 | 226.00 | 245.00 | 226.00 | 245.00 | 235.54 | 195,184 |
| 2021-12-20 | 225.00 | 237.50 | 222.00 | 231.50 | 222.56 | 255,913 |
| 2021-12-17 | 216.00 | 231.50 | 216.00 | 231.50 | 222.56 | 292,121 |
| 2021-12-16 | 212.50 | 224.50 | 212.50 | 220.00 | 211.50 | 468,793 |
| 2021-12-15 | 219.50 | 221.50 | 214.00 | 216.50 | 208.14 | 537,100 |
| 2021-12-14 | 220.00 | 224.50 | 213.50 | 220.50 | 211.99 | 537,482 |
| 2021-12-13 | 225.50 | 231.29 | 220.50 | 221.00 | 212.47 | 468,775 |
| 2021-12-10 | 224.50 | 238.50 | 224.50 | 226.50 | 217.75 | 756,666 |
| 2021-12-09 | 236.50 | 242.00 | 224.75 | 228.50 | 219.68 | 1,427,775 |
| 2021-12-08 | 236.00 | 245.50 | 232.50 | 243.50 | 234.10 | 705,719 |
| 2021-12-07 | 230.50 | 237.50 | 225.00 | 237.50 | 228.33 | 810,635 |
| 2021-12-06 | 211.00 | 228.00 | 207.50 | 228.00 | 219.20 | 572,471 |
| 2021-12-03 | 211.50 | 215.50 | 206.00 | 209.00 | 200.93 | 391,563 |
| 2021-12-02 | 210.50 | 218.00 | 208.00 | 210.00 | 201.89 | 570,679 |
| 2021-12-01 | 198.80 | 217.50 | 198.80 | 217.00 | 208.62 | 1,445,893 |
| 2021-11-30 | 210.00 | 210.00 | 198.40 | 203.50 | 195.64 | 868,742 |
| 2021-11-29 | 213.00 | 220.00 | 208.00 | 209.50 | 201.41 | 576,728 |
| 2021-11-26 | 224.50 | 224.93 | 207.50 | 208.00 | 199.97 | 703,429 |
| 2021-11-25 | 229.50 | 239.00 | 226.50 | 233.50 | 224.48 | 694,190 |
| 2021-11-24 | 239.50 | 239.50 | 227.00 | 233.00 | 224.00 | 317,248 |
| 2021-11-23 | 247.00 | 247.00 | 235.00 | 235.00 | 225.93 | 249,290 |
| 2021-11-22 | 240.50 | 247.00 | 237.00 | 242.00 | 232.65 | 447,277 |
| 2021-11-19 | 242.00 | 242.00 | 227.50 | 238.00 | 228.81 | 516,102 |
| 2021-11-18 | 245.00 | 248.00 | 235.00 | 237.50 | 228.33 | 637,764 |
| 2021-11-17 | 255.50 | 261.00 | 245.00 | 245.00 | 235.54 | 864,108 |
| 2021-11-16 | 285.50 | 285.50 | 257.50 | 257.50 | 247.56 | 1,657,112 |
| 2021-11-15 | 277.00 | 286.00 | 277.00 | 281.00 | 270.15 | 678,977 |
| 2021-11-12 | 280.00 | 284.50 | 273.50 | 281.00 | 270.15 | 951,934 |
| 2021-11-11 | 280.50 | 286.50 | 279.00 | 281.00 | 270.15 | 793,258 |
| 2021-11-10 | 281.00 | 290.00 | 277.50 | 280.00 | 269.19 | 2,847,429 |
| 2021-11-09 | 311.50 | 311.50 | 274.50 | 278.50 | 267.75 | 1,772,942 |
| 2021-11-08 | 310.00 | 311.00 | 300.41 | 305.00 | 293.22 | 343,817 |
| 2021-11-05 | 298.00 | 310.00 | 290.32 | 307.00 | 295.14 | 2,196,545 |
| 2021-11-04 | 298.50 | 298.50 | 290.00 | 292.50 | 281.20 | 228,627 |
| 2021-11-03 | 302.00 | 302.00 | 290.50 | 297.00 | 285.53 | 251,291 |
| 2021-11-02 | 300.50 | 303.00 | 293.96 | 297.00 | 285.53 | 359,956 |
| 2021-11-01 | 293.50 | 311.00 | 293.50 | 300.00 | 288.41 | 308,246 |
| 2021-10-29 | 309.50 | 313.00 | 298.00 | 298.50 | 286.97 | 252,956 |
| 2021-10-28 | 302.50 | 308.40 | 294.50 | 303.50 | 291.78 | 803,899 |
| 2021-10-27 | 332.00 | 336.00 | 305.00 | 305.00 | 293.22 | 354,397 |
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.