On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 240.00 | 254.50 | 224.03 | 239.50 | 233.66 | 2,132,766 |
| 2025-02-24 | 240.00 | 242.50 | 235.00 | 237.50 | 231.71 | 3,257,500 |
| 2025-02-21 | 230.00 | 246.35 | 230.00 | 236.50 | 230.73 | 749,252 |
| 2025-02-20 | 239.00 | 242.00 | 234.39 | 236.50 | 230.73 | 951,093 |
| 2025-02-19 | 248.50 | 252.50 | 235.38 | 236.00 | 230.24 | 1,185,265 |
| 2025-02-18 | 259.50 | 265.00 | 251.00 | 252.00 | 245.85 | 591,208 |
| 2025-02-17 | 258.00 | 262.50 | 254.00 | 260.50 | 254.14 | 323,351 |
| 2025-02-14 | 254.50 | 261.50 | 254.50 | 258.00 | 251.71 | 183,451 |
| 2025-02-13 | 257.00 | 263.50 | 250.50 | 260.00 | 253.66 | 500,753 |
| 2025-02-12 | 247.00 | 256.50 | 246.50 | 255.00 | 248.78 | 659,675 |
| 2025-02-11 | 248.00 | 252.00 | 246.50 | 249.50 | 243.41 | 415,303 |
| 2025-02-10 | 251.00 | 255.00 | 250.50 | 251.50 | 245.36 | 192,112 |
| 2025-02-07 | 252.00 | 256.00 | 249.50 | 251.50 | 245.36 | 557,664 |
| 2025-02-06 | 260.00 | 260.00 | 249.50 | 253.00 | 246.83 | 236,580 |
| 2025-02-05 | 252.00 | 261.20 | 250.50 | 254.00 | 247.80 | 946,256 |
| 2025-02-04 | 256.00 | 262.00 | 250.00 | 252.00 | 245.85 | 423,055 |
| 2025-02-03 | 253.50 | 257.50 | 251.00 | 256.00 | 249.75 | 239,135 |
| 2025-01-31 | 251.50 | 259.00 | 249.00 | 257.50 | 251.22 | 417,665 |
| 2025-01-30 | 262.00 | 262.00 | 248.00 | 251.00 | 244.88 | 587,417 |
| 2025-01-29 | 260.00 | 265.50 | 255.50 | 258.50 | 250.14 | 732,559 |
| 2025-01-28 | 248.00 | 256.50 | 248.00 | 256.50 | 248.21 | 613,700 |
| 2025-01-27 | 253.50 | 257.00 | 249.50 | 251.50 | 243.37 | 906,757 |
| 2025-01-24 | 254.00 | 258.35 | 247.00 | 256.50 | 248.21 | 526,995 |
| 2025-01-23 | 245.00 | 254.00 | 245.00 | 254.00 | 245.79 | 401,102 |
| 2025-01-22 | 257.50 | 259.50 | 247.50 | 248.50 | 240.47 | 3,243,898 |
| 2025-01-21 | 260.00 | 260.00 | 254.50 | 257.50 | 249.18 | 1,266,155 |
| 2025-01-20 | 256.00 | 257.00 | 250.00 | 256.50 | 248.21 | 909,974 |
| 2025-01-17 | 253.00 | 255.00 | 246.00 | 252.00 | 243.85 | 479,264 |
| 2025-01-16 | 242.00 | 253.50 | 242.00 | 253.50 | 245.31 | 1,131,150 |
| 2025-01-15 | 238.00 | 249.00 | 232.00 | 248.50 | 240.47 | 802,662 |
| 2025-01-14 | 232.50 | 240.50 | 232.50 | 237.00 | 229.34 | 430,356 |
| 2025-01-13 | 240.00 | 240.50 | 232.50 | 236.50 | 228.86 | 511,633 |
| 2025-01-10 | 235.50 | 242.00 | 233.50 | 233.50 | 225.95 | 800,495 |
| 2025-01-09 | 236.00 | 243.00 | 231.85 | 240.50 | 232.73 | 1,051,889 |
| 2025-01-08 | 247.00 | 249.61 | 234.00 | 235.00 | 227.40 | 1,202,655 |
| 2025-01-07 | 252.00 | 254.00 | 248.00 | 249.00 | 240.95 | 1,198,943 |
| 2025-01-06 | 244.00 | 253.40 | 242.50 | 252.00 | 243.85 | 818,157 |
| 2025-01-03 | 250.50 | 256.50 | 244.00 | 244.00 | 236.11 | 958,072 |
| 2025-01-02 | 250.00 | 258.00 | 247.00 | 250.00 | 241.92 | 781,305 |
| 2024-12-31 | 250.00 | 255.00 | 249.50 | 254.00 | 245.79 | 280,459 |
| 2024-12-30 | 245.00 | 251.59 | 243.45 | 250.50 | 242.40 | 1,262,617 |
| 2024-12-27 | 245.00 | 249.00 | 240.50 | 244.00 | 236.11 | 730,892 |
| 2024-12-24 | 245.50 | 246.00 | 242.50 | 245.00 | 237.08 | 294,725 |
| 2024-12-23 | 243.50 | 246.50 | 240.00 | 243.50 | 235.63 | 588,132 |
| 2024-12-20 | 233.00 | 244.31 | 233.00 | 243.50 | 235.63 | 2,263,819 |
| 2024-12-19 | 230.00 | 235.50 | 227.36 | 235.50 | 227.89 | 1,239,257 |
| 2024-12-18 | 242.00 | 242.00 | 232.50 | 233.50 | 225.95 | 1,478,388 |
| 2024-12-17 | 240.00 | 240.50 | 233.50 | 237.50 | 229.82 | 1,918,199 |
| 2024-12-16 | 239.50 | 248.92 | 237.00 | 238.00 | 230.31 | 1,378,644 |
| 2024-12-13 | 238.00 | 240.51 | 235.00 | 239.00 | 231.27 | 349,465 |
| 2024-12-12 | 228.50 | 240.50 | 225.88 | 239.50 | 231.76 | 5,256,882 |
| 2024-12-11 | 228.50 | 231.50 | 224.00 | 226.50 | 219.18 | 2,051,817 |
| 2024-12-10 | 238.50 | 241.00 | 228.00 | 229.50 | 222.08 | 1,131,363 |
| 2024-12-09 | 236.00 | 244.00 | 235.00 | 240.00 | 232.24 | 908,730 |
| 2024-12-06 | 228.00 | 240.00 | 227.00 | 234.50 | 226.92 | 2,364,298 |
| 2024-12-05 | 212.00 | 236.00 | 207.00 | 234.00 | 226.44 | 4,158,381 |
| 2024-12-04 | 204.00 | 210.00 | 198.00 | 208.00 | 201.28 | 3,422,935 |
| 2024-12-03 | 183.60 | 216.49 | 183.09 | 206.00 | 199.34 | 5,234,038 |
| 2024-12-02 | 168.80 | 171.84 | 166.00 | 171.60 | 166.05 | 888,040 |
| 2024-11-29 | 165.20 | 168.00 | 164.20 | 167.60 | 162.18 | 1,532,445 |
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.