On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 256.50 | 261.39 | 254.00 | 256.50 | 250.24 | 378,539 |
| 2025-05-22 | 258.50 | 260.00 | 253.50 | 258.00 | 251.71 | 363,467 |
| 2025-05-21 | 260.00 | 260.50 | 252.00 | 259.50 | 253.17 | 486,816 |
| 2025-05-20 | 248.50 | 264.00 | 248.00 | 260.00 | 253.66 | 666,813 |
| 2025-05-19 | 256.50 | 256.50 | 245.00 | 249.00 | 242.92 | 328,109 |
| 2025-05-16 | 248.50 | 255.00 | 247.50 | 250.00 | 243.90 | 507,159 |
| 2025-05-15 | 247.50 | 255.50 | 242.32 | 248.00 | 241.95 | 1,165,885 |
| 2025-05-14 | 256.00 | 263.00 | 244.00 | 244.00 | 238.05 | 663,863 |
| 2025-05-13 | 278.50 | 284.00 | 249.50 | 257.00 | 250.73 | 2,448,827 |
| 2025-05-12 | 270.00 | 279.00 | 269.50 | 270.00 | 263.41 | 558,638 |
| 2025-05-09 | 280.00 | 282.50 | 271.00 | 272.00 | 265.36 | 362,458 |
| 2025-05-08 | 281.50 | 282.00 | 275.00 | 280.00 | 273.17 | 366,483 |
| 2025-05-07 | 268.00 | 283.50 | 268.00 | 280.00 | 273.17 | 826,739 |
| 2025-05-06 | 270.00 | 276.00 | 268.00 | 274.50 | 267.80 | 505,419 |
| 2025-05-02 | 264.50 | 274.00 | 264.50 | 272.50 | 265.85 | 669,237 |
| 2025-05-01 | 260.00 | 267.00 | 260.00 | 264.50 | 258.05 | 254,830 |
| 2025-04-30 | 267.50 | 267.50 | 260.00 | 265.00 | 258.53 | 532,302 |
| 2025-04-29 | 264.00 | 271.41 | 262.00 | 264.50 | 258.05 | 643,140 |
| 2025-04-28 | 259.00 | 267.50 | 259.00 | 263.50 | 257.07 | 273,678 |
| 2025-04-25 | 266.00 | 267.00 | 259.50 | 261.00 | 254.63 | 367,065 |
| 2025-04-24 | 262.50 | 266.00 | 260.33 | 264.00 | 257.56 | 285,706 |
| 2025-04-23 | 262.50 | 269.00 | 262.50 | 264.50 | 258.05 | 3,715,928 |
| 2025-04-22 | 264.50 | 269.00 | 262.00 | 265.50 | 259.02 | 571,906 |
| 2025-04-17 | 257.00 | 267.00 | 257.00 | 266.50 | 260.00 | 407,950 |
| 2025-04-16 | 258.50 | 266.00 | 258.50 | 263.50 | 257.07 | 675,969 |
| 2025-04-15 | 248.50 | 265.50 | 248.50 | 265.50 | 259.02 | 859,083 |
| 2025-04-14 | 248.00 | 255.00 | 246.00 | 255.00 | 248.78 | 639,710 |
| 2025-04-11 | 234.00 | 245.00 | 234.00 | 244.50 | 238.53 | 663,181 |
| 2025-04-10 | 227.00 | 240.75 | 223.50 | 238.00 | 232.19 | 1,589,004 |
| 2025-04-09 | 216.50 | 220.50 | 212.50 | 217.00 | 211.71 | 711,594 |
| 2025-04-08 | 212.00 | 224.00 | 210.54 | 222.50 | 217.07 | 519,142 |
| 2025-04-07 | 211.00 | 220.00 | 197.60 | 208.50 | 203.41 | 1,420,658 |
| 2025-04-04 | 216.50 | 218.51 | 206.50 | 211.50 | 206.34 | 903,918 |
| 2025-04-03 | 235.00 | 235.00 | 217.50 | 222.00 | 216.58 | 458,577 |
| 2025-04-02 | 234.50 | 234.50 | 226.00 | 232.50 | 226.83 | 407,480 |
| 2025-04-01 | 228.50 | 231.00 | 222.00 | 230.00 | 224.39 | 203,296 |
| 2025-03-31 | 223.00 | 227.59 | 220.00 | 223.50 | 218.05 | 380,203 |
| 2025-03-28 | 248.50 | 248.50 | 226.50 | 228.00 | 222.44 | 459,472 |
| 2025-03-27 | 240.00 | 246.50 | 240.00 | 243.50 | 237.56 | 617,439 |
| 2025-03-26 | 244.00 | 247.50 | 240.50 | 244.00 | 238.05 | 941,789 |
| 2025-03-25 | 237.00 | 244.29 | 237.00 | 244.00 | 238.05 | 318,626 |
| 2025-03-24 | 231.00 | 244.50 | 231.00 | 243.00 | 237.07 | 475,545 |
| 2025-03-21 | 237.50 | 237.50 | 225.00 | 237.00 | 231.22 | 754,925 |
| 2025-03-20 | 234.50 | 237.00 | 230.00 | 232.00 | 226.34 | 232,105 |
| 2025-03-19 | 238.50 | 238.50 | 224.50 | 234.50 | 228.78 | 392,477 |
| 2025-03-18 | 233.50 | 240.00 | 230.50 | 233.00 | 227.32 | 941,293 |
| 2025-03-17 | 224.00 | 234.50 | 224.00 | 233.00 | 227.32 | 734,532 |
| 2025-03-14 | 220.50 | 230.00 | 220.50 | 230.00 | 224.39 | 1,280,027 |
| 2025-03-13 | 225.00 | 229.50 | 222.50 | 222.50 | 217.07 | 1,034,433 |
| 2025-03-12 | 234.00 | 234.00 | 228.00 | 229.50 | 223.90 | 587,360 |
| 2025-03-11 | 225.00 | 232.50 | 225.00 | 228.50 | 222.92 | 727,380 |
| 2025-03-10 | 225.00 | 233.00 | 223.50 | 227.50 | 221.95 | 890,684 |
| 2025-03-07 | 217.50 | 231.00 | 217.50 | 231.00 | 225.36 | 707,844 |
| 2025-03-06 | 224.50 | 228.50 | 220.65 | 222.50 | 217.07 | 844,438 |
| 2025-03-05 | 226.00 | 227.50 | 220.00 | 224.50 | 219.02 | 446,644 |
| 2025-03-04 | 226.50 | 226.50 | 219.00 | 220.00 | 214.63 | 902,163 |
| 2025-03-03 | 220.50 | 232.00 | 220.50 | 227.50 | 221.95 | 616,491 |
| 2025-02-28 | 223.50 | 227.00 | 223.41 | 225.00 | 219.51 | 649,590 |
| 2025-02-27 | 221.50 | 227.30 | 215.50 | 225.00 | 219.51 | 1,245,483 |
| 2025-02-26 | 246.00 | 246.00 | 222.50 | 222.50 | 217.07 | 1,201,987 |
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.