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 |
| 2025-10-23 | 213.50 | 220.00 | 210.00 | 218.50 | 213.99 | 753,307 |
| 2025-10-22 | 205.50 | 213.00 | 205.50 | 213.00 | 208.60 | 3,267,792 |
| 2025-10-21 | 222.00 | 222.00 | 206.50 | 207.50 | 203.22 | 1,730,894 |
| 2025-10-20 | 219.50 | 225.00 | 219.50 | 221.50 | 216.93 | 622,586 |
| 2025-10-17 | 222.00 | 225.00 | 219.50 | 222.50 | 217.91 | 544,749 |
| 2025-10-16 | 224.00 | 229.00 | 220.50 | 224.00 | 219.38 | 740,807 |
| 2025-10-15 | 223.50 | 228.50 | 222.50 | 224.50 | 219.86 | 485,191 |
| 2025-10-14 | 221.00 | 225.00 | 220.00 | 225.00 | 220.35 | 587,795 |
| 2025-10-13 | 218.00 | 224.00 | 218.00 | 223.50 | 218.89 | 437,470 |
| 2025-10-10 | 222.50 | 223.50 | 217.50 | 218.00 | 213.50 | 826,882 |
| 2025-10-09 | 218.00 | 224.79 | 217.00 | 223.00 | 218.40 | 1,341,992 |
| 2025-10-08 | 212.00 | 218.50 | 210.50 | 217.00 | 212.52 | 1,531,863 |
| 2025-10-07 | 217.00 | 218.35 | 211.00 | 211.00 | 206.64 | 884,333 |
| 2025-10-06 | 217.00 | 223.50 | 216.38 | 217.00 | 212.52 | 774,107 |
| 2025-10-03 | 225.00 | 228.50 | 215.50 | 217.00 | 212.52 | 1,568,652 |
| 2025-10-02 | 218.00 | 224.00 | 218.00 | 222.00 | 217.42 | 718,559 |
| 2025-10-01 | 223.50 | 227.50 | 218.50 | 220.00 | 215.46 | 1,247,053 |
| 2025-09-30 | 218.00 | 224.00 | 217.00 | 221.50 | 216.93 | 1,545,070 |
| 2025-09-29 | 217.00 | 220.50 | 215.50 | 219.00 | 214.48 | 1,643,499 |
| 2025-09-26 | 215.00 | 219.00 | 212.50 | 218.00 | 213.50 | 1,311,261 |
| 2025-09-25 | 206.00 | 219.00 | 205.00 | 215.00 | 210.56 | 2,402,874 |
| 2025-09-24 | 217.00 | 223.54 | 203.00 | 205.00 | 200.77 | 6,225,887 |
| 2025-09-23 | 253.00 | 262.00 | 251.50 | 257.50 | 252.18 | 584,881 |
| 2025-09-22 | 254.00 | 260.00 | 252.00 | 259.00 | 253.65 | 225,606 |
| 2025-09-19 | 253.00 | 259.00 | 253.00 | 256.50 | 251.20 | 665,370 |
| 2025-09-18 | 259.00 | 262.50 | 255.00 | 256.00 | 250.71 | 271,240 |
| 2025-09-17 | 255.00 | 264.50 | 253.00 | 259.00 | 253.65 | 234,509 |
| 2025-09-16 | 260.50 | 268.50 | 257.50 | 259.50 | 254.14 | 240,840 |
| 2025-09-15 | 261.00 | 271.00 | 261.00 | 266.50 | 261.00 | 262,463 |
| 2025-09-12 | 263.00 | 268.50 | 263.00 | 264.00 | 258.55 | 153,997 |
| 2025-09-11 | 262.00 | 268.50 | 261.50 | 267.00 | 261.49 | 204,896 |
| 2025-09-10 | 267.00 | 269.50 | 263.50 | 263.50 | 258.06 | 337,614 |
| 2025-09-09 | 267.00 | 268.00 | 262.50 | 266.00 | 260.51 | 288,461 |
| 2025-09-08 | 276.00 | 276.50 | 265.50 | 267.50 | 261.98 | 380,092 |
| 2025-09-05 | 271.50 | 280.00 | 268.50 | 271.00 | 265.40 | 876,407 |
| 2025-09-04 | 283.50 | 283.50 | 259.90 | 270.50 | 264.92 | 2,041,810 |
| 2025-09-03 | 275.50 | 287.50 | 275.50 | 286.00 | 280.10 | 243,889 |
| 2025-09-02 | 285.00 | 289.00 | 274.50 | 278.00 | 272.26 | 784,944 |
| 2025-09-01 | 290.50 | 293.00 | 283.90 | 285.00 | 279.12 | 281,081 |
| 2025-08-29 | 289.00 | 294.50 | 285.00 | 290.50 | 284.50 | 318,613 |
| 2025-08-28 | 287.00 | 297.00 | 287.00 | 289.50 | 283.52 | 584,508 |
| 2025-08-27 | 290.00 | 294.50 | 289.00 | 293.50 | 287.44 | 1,437,377 |
| 2025-08-26 | 295.00 | 295.00 | 285.00 | 291.00 | 284.99 | 300,262 |
| 2025-08-22 | 284.50 | 294.50 | 284.50 | 291.50 | 285.48 | 1,315,496 |
| 2025-08-21 | 284.50 | 288.64 | 281.00 | 287.50 | 281.56 | 205,447 |
| 2025-08-20 | 285.00 | 286.63 | 279.50 | 282.00 | 276.18 | 661,074 |
| 2025-08-19 | 282.50 | 290.00 | 279.50 | 286.00 | 280.10 | 223,157 |
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.