On The Beach Group PLC historical data

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

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

← NewerPage 4 of 22 · 1,269 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.