On The Beach Group PLC historical data
| 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 |
← NewerPage 3 of 3 · 128 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.