On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 214.50 | 215.50 | 211.17 | 213.00 | 208.60 | 1,104,516 |
| 2025-11-10 | 206.00 | 216.00 | 206.00 | 214.00 | 209.58 | 706,634 |
| 2025-11-07 | 207.00 | 212.00 | 207.00 | 210.00 | 205.66 | 489,521 |
| 2025-11-06 | 208.00 | 214.50 | 208.00 | 209.50 | 205.17 | 718,940 |
| 2025-11-05 | 211.00 | 214.50 | 207.50 | 212.50 | 208.11 | 1,168,074 |
| 2025-11-04 | 210.00 | 214.00 | 208.00 | 212.50 | 208.11 | 977,516 |
| 2025-11-03 | 211.50 | 216.00 | 211.50 | 213.50 | 209.09 | 759,460 |
| 2025-10-31 | 216.00 | 218.50 | 211.00 | 212.50 | 208.11 | 1,071,110 |
| 2025-10-30 | 212.00 | 217.00 | 210.50 | 216.50 | 212.03 | 716,196 |
| 2025-10-29 | 218.00 | 219.50 | 213.50 | 213.50 | 209.09 | 573,166 |
| 2025-10-28 | 217.50 | 224.00 | 216.59 | 218.00 | 213.50 | 613,832 |
| 2025-10-27 | 214.50 | 222.00 | 214.50 | 222.00 | 217.42 | 531,291 |
| 2025-10-24 | 219.50 | 222.00 | 217.00 | 219.00 | 214.48 | 665,808 |
← NewerPage 5 of 5 · 253 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.