On The Beach Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	173.00	173.00	165.60	166.80	166.80	368,042
2026-10-22	171.00	171.00	166.80	170.20	170.20	261,002
2026-10-21	170.00	173.80	170.00	171.40	171.40	241,849
2026-10-20	172.00	173.80	169.40	172.80	172.80	302,740
2026-10-19	169.00	172.80	166.40	172.60	172.60	343,923
2026-10-16	170.40	173.11	166.80	171.00	171.00	252,104
2026-10-15	170.60	170.60	166.00	169.00	169.00	263,057
2026-10-14	168.40	170.60	165.20	165.80	165.80	706,484
2026-10-13	170.00	171.00	164.20	167.20	167.20	688,072
2026-10-12	176.20	176.20	167.00	167.00	167.00	483,732
2026-10-09	172.80	180.00	170.80	170.80	170.80	533,519
2026-10-08	178.40	178.40	173.00	174.80	174.80	554,483
2026-10-07	170.00	178.60	170.00	176.40	176.40	1,216,481
2026-10-06	175.00	177.20	170.68	175.00	175.00	1,138,172
2026-10-05	175.40	178.60	172.57	174.40	174.40	802,308
2026-10-02	175.20	180.80	175.20	176.60	176.60	523,739
2026-10-01	177.40	183.00	176.40	177.60	177.60	744,075
2026-09-30	177.80	182.60	175.40	181.60	181.60	861,332
2026-09-29	173.20	176.80	166.60	176.80	176.80	946,257
2026-09-28	166.60	175.20	166.60	170.00	170.00	1,038,638
2026-09-25	170.80	175.00	168.80	171.20	171.20	857,021
2026-09-24	167.40	178.34	167.40	175.00	175.00	1,751,253
2026-09-23	167.20	170.40	163.00	163.20	163.20	1,090,161

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.