On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 279.50 | 282.82 | 274.50 | 282.50 | 276.67 | 290,408 |
| 2025-08-15 | 270.00 | 278.00 | 270.00 | 277.50 | 271.77 | 867,317 |
| 2025-08-14 | 269.50 | 274.50 | 267.00 | 273.50 | 267.85 | 438,843 |
| 2025-08-13 | 270.00 | 272.00 | 264.50 | 269.50 | 263.94 | 266,151 |
| 2025-08-12 | 266.00 | 275.00 | 263.00 | 269.50 | 263.94 | 253,647 |
| 2025-08-11 | 277.00 | 277.50 | 264.00 | 272.00 | 266.38 | 383,952 |
| 2025-08-08 | 269.00 | 278.50 | 267.00 | 277.50 | 271.77 | 560,460 |
| 2025-08-07 | 264.50 | 271.50 | 264.50 | 269.00 | 263.45 | 360,822 |
| 2025-08-06 | 259.00 | 265.00 | 254.00 | 264.00 | 258.55 | 1,470,871 |
| 2025-08-05 | 264.50 | 264.50 | 256.50 | 259.00 | 253.65 | 230,105 |
| 2025-08-04 | 263.00 | 264.00 | 255.00 | 258.00 | 252.67 | 1,095,065 |
| 2025-08-01 | 275.00 | 275.00 | 259.00 | 260.50 | 255.12 | 507,512 |
| 2025-07-31 | 275.00 | 275.00 | 265.50 | 270.00 | 264.43 | 385,580 |
| 2025-07-30 | 270.50 | 273.50 | 267.77 | 269.00 | 263.45 | 621,870 |
| 2025-07-29 | 279.00 | 281.50 | 273.95 | 274.00 | 268.34 | 223,627 |
| 2025-07-28 | 285.50 | 289.00 | 279.00 | 280.00 | 274.22 | 179,226 |
| 2025-07-25 | 288.00 | 289.50 | 284.50 | 285.00 | 279.12 | 195,083 |
| 2025-07-24 | 291.00 | 296.00 | 287.00 | 288.50 | 282.54 | 349,408 |
| 2025-07-23 | 282.00 | 288.40 | 282.00 | 287.00 | 281.07 | 192,470 |
| 2025-07-22 | 287.00 | 291.00 | 282.00 | 284.50 | 278.63 | 175,056 |
| 2025-07-21 | 291.00 | 291.00 | 285.50 | 289.00 | 283.03 | 348,772 |
| 2025-07-18 | 285.00 | 290.50 | 284.85 | 287.00 | 281.07 | 164,212 |
| 2025-07-17 | 286.50 | 292.50 | 282.50 | 289.00 | 283.03 | 302,448 |
| 2025-07-16 | 287.50 | 295.50 | 287.00 | 289.50 | 283.52 | 509,481 |
| 2025-07-15 | 291.00 | 292.50 | 289.00 | 289.00 | 283.03 | 997,425 |
| 2025-07-14 | 293.50 | 295.50 | 291.00 | 292.50 | 286.46 | 223,294 |
| 2025-07-11 | 294.50 | 296.50 | 291.00 | 295.00 | 288.91 | 259,993 |
| 2025-07-10 | 295.50 | 301.00 | 285.50 | 293.00 | 286.95 | 318,521 |
| 2025-07-09 | 299.50 | 300.00 | 293.50 | 296.50 | 290.38 | 337,344 |
| 2025-07-08 | 292.50 | 297.50 | 290.50 | 295.50 | 289.40 | 291,286 |
| 2025-07-07 | 288.50 | 295.00 | 288.50 | 291.50 | 285.48 | 170,526 |
| 2025-07-04 | 304.50 | 304.50 | 291.50 | 293.00 | 286.95 | 237,301 |
| 2025-07-03 | 286.00 | 302.50 | 285.50 | 301.00 | 294.79 | 570,467 |
| 2025-07-02 | 295.00 | 297.50 | 284.50 | 286.00 | 280.10 | 311,547 |
| 2025-07-01 | 293.50 | 297.62 | 292.91 | 294.50 | 288.42 | 261,636 |
| 2025-06-30 | 294.00 | 296.50 | 290.00 | 295.50 | 289.40 | 488,438 |
| 2025-06-27 | 281.00 | 292.00 | 281.00 | 291.50 | 285.48 | 425,181 |
| 2025-06-26 | 279.50 | 288.00 | 275.00 | 287.00 | 281.07 | 523,836 |
| 2025-06-25 | 283.00 | 284.50 | 273.00 | 278.50 | 272.75 | 581,784 |
| 2025-06-24 | 274.00 | 288.00 | 274.00 | 278.50 | 272.75 | 1,075,472 |
| 2025-06-23 | 270.00 | 274.00 | 263.00 | 263.00 | 257.57 | 1,488,541 |
| 2025-06-20 | 263.50 | 278.29 | 263.00 | 273.00 | 267.36 | 885,053 |
| 2025-06-19 | 262.50 | 266.00 | 262.00 | 263.00 | 257.57 | 207,656 |
| 2025-06-18 | 267.50 | 267.50 | 262.36 | 265.00 | 259.53 | 443,460 |
| 2025-06-17 | 261.50 | 266.00 | 260.50 | 263.00 | 257.57 | 206,541 |
| 2025-06-16 | 269.00 | 269.00 | 261.00 | 265.00 | 259.53 | 401,699 |
| 2025-06-13 | 264.00 | 267.50 | 258.00 | 262.00 | 256.59 | 821,360 |
| 2025-06-12 | 285.50 | 285.50 | 264.00 | 266.00 | 260.51 | 1,827,321 |
| 2025-06-11 | 288.00 | 290.00 | 282.00 | 286.50 | 280.58 | 490,842 |
| 2025-06-10 | 284.00 | 287.93 | 283.50 | 285.00 | 279.12 | 424,479 |
| 2025-06-09 | 280.00 | 284.50 | 278.50 | 284.00 | 278.14 | 324,805 |
| 2025-06-06 | 274.00 | 281.11 | 271.00 | 280.50 | 274.71 | 461,649 |
| 2025-06-05 | 258.00 | 272.61 | 258.00 | 272.00 | 266.38 | 964,849 |
| 2025-06-04 | 263.00 | 263.00 | 259.50 | 262.00 | 256.59 | 327,058 |
| 2025-06-03 | 258.00 | 268.00 | 258.00 | 261.00 | 255.61 | 290,489 |
| 2025-06-02 | 257.00 | 266.00 | 257.00 | 264.00 | 258.55 | 250,031 |
| 2025-05-30 | 262.50 | 262.50 | 256.71 | 262.00 | 256.59 | 448,145 |
| 2025-05-29 | 261.50 | 262.40 | 258.00 | 261.50 | 256.10 | 270,925 |
| 2025-05-28 | 260.00 | 266.50 | 260.00 | 261.00 | 254.63 | 434,989 |
| 2025-05-27 | 259.00 | 263.00 | 257.00 | 260.50 | 254.14 | 409,300 |
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.