On The Beach Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 164.60 | 167.20 | 163.79 | 165.80 | 160.44 | 709,996 |
| 2024-11-27 | 166.00 | 166.00 | 162.00 | 164.00 | 158.70 | 157,407 |
| 2024-11-26 | 164.00 | 167.00 | 162.00 | 162.40 | 157.15 | 197,586 |
| 2024-11-25 | 162.80 | 166.80 | 162.20 | 165.00 | 159.67 | 417,416 |
| 2024-11-22 | 161.00 | 164.00 | 159.00 | 163.60 | 158.31 | 598,594 |
| 2024-11-21 | 160.00 | 162.80 | 157.60 | 160.60 | 155.41 | 454,893 |
| 2024-11-20 | 160.00 | 162.40 | 158.00 | 159.00 | 153.86 | 206,564 |
| 2024-11-19 | 160.00 | 160.20 | 155.00 | 158.40 | 153.28 | 453,793 |
| 2024-11-18 | 160.00 | 163.40 | 156.80 | 158.00 | 152.89 | 522,444 |
| 2024-11-15 | 156.00 | 161.00 | 153.40 | 160.20 | 155.02 | 534,974 |
| 2024-11-14 | 157.00 | 157.00 | 152.00 | 156.60 | 151.54 | 108,632 |
| 2024-11-13 | 153.60 | 156.00 | 153.00 | 154.20 | 149.22 | 270,646 |
| 2024-11-12 | 154.00 | 156.60 | 152.60 | 154.40 | 149.41 | 263,939 |
| 2024-11-11 | 152.80 | 157.57 | 152.40 | 155.80 | 150.76 | 335,264 |
| 2024-11-08 | 152.00 | 155.00 | 150.60 | 153.40 | 148.44 | 401,710 |
| 2024-11-07 | 152.00 | 154.40 | 150.40 | 152.00 | 147.09 | 192,379 |
| 2024-11-06 | 152.00 | 157.20 | 150.60 | 152.20 | 147.28 | 491,158 |
| 2024-11-05 | 148.60 | 155.40 | 148.60 | 153.40 | 148.44 | 2,804,028 |
| 2024-11-04 | 151.80 | 152.00 | 148.27 | 149.80 | 144.96 | 143,000 |
| 2024-11-01 | 144.00 | 149.40 | 142.60 | 149.40 | 144.57 | 743,074 |
| 2024-10-31 | 146.20 | 151.80 | 144.80 | 145.00 | 140.31 | 325,167 |
| 2024-10-30 | 140.80 | 149.40 | 139.00 | 149.20 | 144.38 | 1,868,487 |
| 2024-10-29 | 143.80 | 144.00 | 140.40 | 141.60 | 137.02 | 2,661,926 |
| 2024-10-28 | 143.00 | 145.80 | 141.60 | 143.00 | 138.38 | 948,983 |
| 2024-10-25 | 151.00 | 153.00 | 144.17 | 144.20 | 139.54 | 441,614 |
| 2024-10-24 | 155.60 | 158.00 | 150.40 | 151.00 | 146.12 | 653,791 |
| 2024-10-23 | 153.60 | 155.60 | 152.00 | 154.40 | 149.41 | 1,129,309 |
| 2024-10-22 | 151.80 | 157.00 | 149.20 | 153.20 | 148.25 | 371,818 |
| 2024-10-21 | 155.80 | 156.20 | 152.40 | 153.00 | 148.05 | 350,172 |
| 2024-10-18 | 154.00 | 155.61 | 152.00 | 154.60 | 149.60 | 868,801 |
| 2024-10-17 | 155.80 | 155.80 | 151.80 | 153.60 | 148.64 | 690,076 |
| 2024-10-16 | 151.00 | 155.40 | 151.00 | 153.80 | 148.83 | 313,074 |
| 2024-10-15 | 153.80 | 157.00 | 149.40 | 151.60 | 146.70 | 201,283 |
| 2024-10-14 | 152.40 | 156.57 | 150.27 | 154.60 | 149.60 | 428,409 |
| 2024-10-11 | 148.60 | 151.80 | 148.60 | 151.80 | 146.89 | 290,788 |
| 2024-10-10 | 153.00 | 154.60 | 149.00 | 149.80 | 144.96 | 521,366 |
| 2024-10-09 | 144.00 | 150.60 | 144.00 | 150.60 | 145.73 | 365,095 |
| 2024-10-08 | 150.60 | 150.60 | 144.20 | 145.20 | 140.51 | 453,233 |
| 2024-10-07 | 140.00 | 147.80 | 138.00 | 147.00 | 142.25 | 817,417 |
| 2024-10-04 | 136.40 | 141.80 | 135.25 | 139.20 | 134.70 | 1,245,024 |
| 2024-10-03 | 133.20 | 136.00 | 132.40 | 134.80 | 130.44 | 542,928 |
| 2024-10-02 | 133.40 | 138.40 | 132.20 | 133.40 | 129.09 | 370,260 |
| 2024-10-01 | 142.80 | 143.40 | 134.80 | 134.80 | 130.44 | 409,029 |
| 2024-09-30 | 142.80 | 146.20 | 139.20 | 139.60 | 135.09 | 201,419 |
| 2024-09-27 | 143.20 | 144.00 | 139.40 | 142.00 | 137.41 | 1,034,869 |
| 2024-09-26 | 142.40 | 143.40 | 138.20 | 140.20 | 135.67 | 558,456 |
| 2024-09-25 | 148.00 | 151.00 | 138.60 | 140.80 | 136.25 | 1,381,128 |
| 2024-09-24 | 143.80 | 146.00 | 142.20 | 145.00 | 140.31 | 373,357 |
| 2024-09-23 | 143.60 | 145.20 | 142.60 | 143.20 | 138.57 | 1,159,776 |
| 2024-09-20 | 147.00 | 147.00 | 143.40 | 143.40 | 138.76 | 226,228 |
| 2024-09-19 | 143.80 | 146.20 | 143.59 | 146.00 | 141.28 | 768,253 |
| 2024-09-18 | 145.20 | 146.60 | 143.96 | 144.00 | 139.35 | 183,120 |
| 2024-09-17 | 145.20 | 147.00 | 145.00 | 145.60 | 140.89 | 208,989 |
| 2024-09-16 | 145.00 | 146.80 | 143.40 | 144.40 | 139.73 | 158,065 |
| 2024-09-13 | 143.00 | 146.40 | 143.00 | 145.60 | 140.89 | 265,835 |
| 2024-09-12 | 142.80 | 145.00 | 141.00 | 143.20 | 138.57 | 309,327 |
| 2024-09-11 | 146.00 | 148.60 | 141.00 | 141.20 | 136.64 | 286,304 |
| 2024-09-10 | 145.40 | 148.60 | 145.40 | 145.80 | 141.09 | 244,254 |
| 2024-09-09 | 145.60 | 149.40 | 145.60 | 146.80 | 142.05 | 194,234 |
| 2024-09-06 | 150.00 | 151.00 | 146.20 | 146.20 | 141.47 | 326,081 |
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.