On The Beach Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	162.80	173.41	160.60	167.00	165.83	951,359
2026-05-05	159.60	165.80	158.80	161.20	160.07	484,576
2026-05-01	162.80	165.60	161.80	164.20	163.05	161,184
2026-04-30	164.60	165.60	159.00	163.40	162.25	380,499
2026-04-29	167.00	167.00	159.00	162.00	160.86	518,372
2026-04-28	163.60	167.20	162.00	163.40	162.25	574,890
2026-04-27	171.80	171.80	163.40	164.40	163.25	399,608
2026-04-24	172.80	178.00	166.62	168.00	166.82	412,313
2026-04-23	174.20	177.00	171.60	173.40	172.18	435,223
2026-04-22	183.00	183.40	174.80	177.00	175.76	777,350
2026-04-21	186.60	186.60	180.40	181.60	180.33	427,666
2026-04-20	185.00	185.00	179.00	181.20	179.93	424,108
2026-04-17	180.40	189.40	175.49	189.00	187.67	1,014,643
2026-04-16	177.20	181.64	172.60	176.00	174.77	664,801
2026-04-15	180.00	181.00	174.20	175.80	174.57	384,113
2026-04-14	172.20	178.00	171.60	177.60	176.35	501,996
2026-04-13	169.40	172.60	166.53	169.60	168.41	290,701
2026-04-10	172.40	177.00	170.80	171.80	170.60	230,913
2026-04-09	172.20	173.60	167.17	170.80	169.60	249,809
2026-04-08	171.60	180.00	171.20	173.40	172.18	1,075,928
2026-04-07	163.40	166.00	160.80	161.80	160.67	541,602
2026-04-02	167.00	167.00	159.60	164.60	163.45	487,541
2026-04-01	158.40	166.60	156.20	166.00	164.84	560,642
2026-03-31	162.20	162.20	153.77	157.20	156.10	1,648,938
2026-03-30	160.00	162.40	155.88	158.20	157.09	316,302
2026-03-27	167.40	167.40	159.40	160.00	158.88	406,531
2026-03-26	165.40	167.80	162.00	163.40	162.25	371,519
2026-03-25	165.00	169.00	163.60	166.60	165.43	400,335
2026-03-24	167.20	168.54	162.00	163.80	162.65	518,657
2026-03-23	157.60	170.20	152.20	167.00	165.83	1,708,524
2026-03-20	162.60	163.60	157.00	157.00	155.90	3,438,356
2026-03-19	166.20	166.20	159.94	161.60	160.47	902,156
2026-03-18	169.60	172.90	166.20	167.00	165.83	599,973
2026-03-17	164.20	171.60	159.00	166.80	165.63	1,293,064
2026-03-16	161.00	163.60	159.80	159.80	158.68	661,836
2026-03-13	166.00	171.00	161.38	162.20	161.06	821,801
2026-03-12	170.00	177.40	164.80	167.00	165.83	2,545,345
2026-03-11	193.60	196.60	191.56	193.00	191.65	390,422
2026-03-10	193.00	196.40	190.90	196.20	194.82	231,123
2026-03-09	191.80	193.80	186.40	190.20	188.87	646,515
2026-03-06	196.40	199.60	194.03	196.20	194.82	592,846
2026-03-05	198.00	198.00	192.00	196.00	194.63	508,360
2026-03-04	193.00	195.80	186.82	195.00	193.63	395,254
2026-03-03	194.00	194.00	184.50	188.00	186.68	674,130
2026-03-02	187.20	196.60	179.20	189.60	188.27	3,420,220
2026-02-27	200.50	203.00	197.00	202.00	200.58	786,086
2026-02-26	193.80	203.00	191.20	202.00	200.58	756,023
2026-02-25	195.00	195.00	189.80	193.20	191.85	1,475,364
2026-02-24	197.80	198.60	191.00	191.00	189.66	521,964
2026-02-23	204.00	204.00	195.80	195.80	194.43	464,760
2026-02-20	195.00	203.00	195.00	200.50	199.09	491,364
2026-02-19	201.00	201.00	196.66	198.80	197.41	360,595
2026-02-18	199.00	200.00	196.20	198.80	197.41	329,370
2026-02-17	193.20	198.79	193.20	197.20	195.82	871,348
2026-02-16	197.80	200.00	195.00	195.40	194.03	551,434
2026-02-13	199.00	200.50	196.40	196.40	195.02	653,964
2026-02-12	200.50	200.50	194.40	197.40	196.02	499,369
2026-02-11	199.20	203.50	193.60	196.20	194.82	941,501
2026-02-10	208.00	211.50	202.50	202.50	201.08	806,531
2026-02-09	210.50	214.50	209.00	209.00	207.53	669,642

← NewerPage 3 of 22 · 1,262 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.