On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 336.00 | 355.00 | 336.00 | 337.50 | 324.47 | 213,790 |
| 2021-10-25 | 325.50 | 336.41 | 325.50 | 332.50 | 319.66 | 97,523 |
| 2021-10-22 | 332.50 | 341.25 | 320.00 | 330.50 | 317.74 | 208,715 |
| 2021-10-21 | 347.50 | 353.50 | 336.50 | 338.50 | 325.43 | 309,161 |
| 2021-10-20 | 373.50 | 376.00 | 347.50 | 351.00 | 337.45 | 279,933 |
| 2021-10-19 | 375.50 | 385.00 | 372.50 | 378.00 | 363.40 | 215,485 |
| 2021-10-18 | 364.00 | 383.00 | 358.50 | 378.50 | 363.88 | 135,404 |
| 2021-10-15 | 367.50 | 369.51 | 360.00 | 363.50 | 349.46 | 124,633 |
| 2021-10-14 | 366.50 | 374.00 | 363.50 | 365.50 | 351.39 | 77,850 |
← NewerPage 22 of 22 · 1,269 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.