On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 203.00 | 211.00 | 203.00 | 209.50 | 208.03 | 465,952 |
| 2026-02-05 | 214.50 | 218.00 | 205.50 | 207.50 | 206.04 | 540,217 |
| 2026-02-04 | 216.00 | 221.00 | 214.31 | 218.50 | 213.99 | 318,372 |
| 2026-02-03 | 223.50 | 225.00 | 215.00 | 215.50 | 211.05 | 371,000 |
| 2026-02-02 | 217.50 | 223.00 | 216.00 | 223.00 | 218.40 | 216,147 |
| 2026-01-30 | 219.00 | 222.50 | 218.50 | 219.00 | 214.48 | 733,709 |
| 2026-01-29 | 216.00 | 220.00 | 210.00 | 219.00 | 214.48 | 561,085 |
| 2026-01-28 | 214.00 | 217.50 | 211.50 | 215.00 | 210.56 | 398,955 |
| 2026-01-27 | 216.00 | 221.00 | 214.00 | 217.00 | 212.52 | 453,754 |
| 2026-01-26 | 217.00 | 218.00 | 214.35 | 217.50 | 213.01 | 436,002 |
| 2026-01-23 | 218.50 | 220.00 | 215.50 | 216.50 | 212.03 | 421,125 |
| 2026-01-22 | 207.00 | 218.50 | 207.00 | 218.50 | 213.99 | 357,262 |
| 2026-01-21 | 214.50 | 217.50 | 207.86 | 211.50 | 207.13 | 325,254 |
| 2026-01-20 | 214.50 | 215.50 | 210.00 | 210.50 | 206.15 | 515,235 |
| 2026-01-19 | 217.00 | 220.00 | 214.80 | 215.50 | 211.05 | 315,173 |
| 2026-01-16 | 217.00 | 222.00 | 216.00 | 219.50 | 214.97 | 296,807 |
| 2026-01-15 | 219.00 | 222.50 | 217.50 | 221.50 | 216.93 | 335,974 |
| 2026-01-14 | 223.50 | 223.50 | 218.00 | 220.00 | 215.46 | 443,247 |
| 2026-01-13 | 223.00 | 224.00 | 217.00 | 218.00 | 213.50 | 535,623 |
| 2026-01-12 | 219.00 | 224.00 | 217.00 | 222.50 | 217.91 | 488,744 |
| 2026-01-09 | 222.00 | 225.00 | 218.28 | 222.00 | 217.42 | 223,061 |
| 2026-01-08 | 219.00 | 221.65 | 216.00 | 221.50 | 216.93 | 354,670 |
| 2026-01-07 | 217.50 | 220.00 | 213.50 | 219.50 | 214.97 | 645,133 |
| 2026-01-06 | 221.50 | 221.50 | 213.50 | 220.50 | 215.95 | 331,639 |
| 2026-01-05 | 223.00 | 223.00 | 213.76 | 218.00 | 213.50 | 560,218 |
| 2026-01-02 | 228.50 | 231.00 | 219.50 | 222.50 | 217.91 | 1,003,974 |
| 2025-12-31 | 233.00 | 233.00 | 227.37 | 229.00 | 224.27 | 73,076 |
| 2025-12-30 | 225.50 | 229.50 | 224.50 | 229.50 | 224.76 | 307,564 |
| 2025-12-29 | 233.00 | 233.00 | 221.38 | 225.00 | 220.35 | 790,617 |
| 2025-12-24 | 228.50 | 230.00 | 227.00 | 228.50 | 223.78 | 194,273 |
| 2025-12-23 | 231.00 | 231.50 | 228.00 | 228.00 | 223.29 | 201,973 |
| 2025-12-22 | 231.50 | 231.50 | 226.50 | 230.50 | 225.74 | 175,675 |
| 2025-12-19 | 233.50 | 234.00 | 225.50 | 229.00 | 224.27 | 1,139,011 |
| 2025-12-18 | 231.00 | 233.50 | 229.00 | 233.50 | 228.68 | 486,452 |
| 2025-12-17 | 225.50 | 230.00 | 225.00 | 230.00 | 225.25 | 223,935 |
| 2025-12-16 | 227.50 | 229.50 | 225.00 | 225.50 | 220.84 | 250,601 |
| 2025-12-15 | 225.50 | 228.50 | 225.00 | 227.50 | 222.80 | 789,159 |
| 2025-12-12 | 230.00 | 230.25 | 224.00 | 225.50 | 220.84 | 490,081 |
| 2025-12-11 | 224.00 | 228.00 | 220.50 | 228.00 | 223.29 | 397,596 |
| 2025-12-10 | 224.50 | 225.50 | 220.00 | 223.50 | 218.89 | 575,521 |
| 2025-12-09 | 225.00 | 226.00 | 219.75 | 222.50 | 217.91 | 929,685 |
| 2025-12-08 | 215.50 | 226.50 | 215.00 | 223.50 | 218.89 | 813,929 |
| 2025-12-05 | 215.00 | 217.00 | 211.50 | 215.00 | 210.56 | 1,337,578 |
| 2025-12-04 | 211.00 | 214.58 | 205.50 | 213.00 | 208.60 | 3,039,983 |
| 2025-12-03 | 215.50 | 222.50 | 209.00 | 209.00 | 204.68 | 1,928,937 |
| 2025-12-02 | 209.00 | 224.00 | 208.50 | 216.50 | 212.03 | 2,965,605 |
| 2025-12-01 | 191.80 | 192.60 | 186.80 | 192.60 | 188.62 | 1,105,462 |
| 2025-11-28 | 191.60 | 191.60 | 187.00 | 190.40 | 186.47 | 664,985 |
| 2025-11-27 | 189.00 | 191.07 | 187.20 | 190.60 | 186.66 | 601,123 |
| 2025-11-26 | 186.40 | 190.00 | 182.00 | 188.00 | 184.12 | 895,355 |
| 2025-11-25 | 188.20 | 190.40 | 185.00 | 189.80 | 185.88 | 1,004,924 |
| 2025-11-24 | 185.20 | 192.40 | 185.20 | 189.00 | 185.10 | 1,008,974 |
| 2025-11-21 | 183.80 | 188.40 | 183.00 | 187.80 | 183.92 | 1,564,437 |
| 2025-11-20 | 186.20 | 190.80 | 183.71 | 185.60 | 181.77 | 1,167,995 |
| 2025-11-19 | 194.60 | 197.20 | 187.57 | 189.80 | 185.88 | 725,649 |
| 2025-11-18 | 201.00 | 202.75 | 193.00 | 195.00 | 190.97 | 969,068 |
| 2025-11-17 | 208.50 | 210.65 | 204.79 | 206.00 | 201.75 | 935,640 |
| 2025-11-14 | 208.00 | 211.50 | 204.50 | 206.50 | 202.24 | 988,675 |
| 2025-11-13 | 214.00 | 217.00 | 209.89 | 210.00 | 205.66 | 831,455 |
| 2025-11-12 | 214.00 | 214.00 | 205.25 | 209.50 | 205.17 | 1,211,108 |
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.