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 |
| 2026-09-22 | 171.00 | 172.00 | 166.60 | 169.20 | 169.20 | 414,526 |
| 2026-09-21 | 164.40 | 168.60 | 160.20 | 168.60 | 168.60 | 513,501 |
| 2026-09-18 | 167.00 | 170.80 | 161.68 | 162.40 | 162.40 | 828,505 |
| 2026-09-17 | 173.20 | 175.00 | 169.00 | 172.00 | 172.00 | 938,270 |
| 2026-09-16 | 173.40 | 173.44 | 167.40 | 172.80 | 172.80 | 360,580 |
| 2026-09-15 | 171.20 | 172.60 | 167.40 | 170.40 | 170.40 | 432,833 |
| 2026-09-14 | 174.00 | 174.20 | 169.00 | 171.40 | 171.40 | 612,039 |
| 2026-09-11 | 173.40 | 175.80 | 171.80 | 174.00 | 174.00 | 319,906 |
| 2026-09-10 | 175.00 | 177.20 | 173.40 | 175.00 | 175.00 | 347,799 |
| 2026-09-09 | 179.60 | 183.60 | 174.00 | 175.40 | 175.40 | 356,297 |
| 2026-09-08 | 182.00 | 182.00 | 177.40 | 181.00 | 181.00 | 555,755 |
| 2026-09-07 | 183.40 | 187.60 | 179.40 | 179.40 | 179.40 | 265,437 |
| 2026-09-04 | 186.00 | 189.40 | 182.60 | 183.80 | 183.80 | 344,476 |
| 2026-09-03 | 182.40 | 185.20 | 180.80 | 183.80 | 183.80 | 517,412 |
| 2026-09-02 | 185.00 | 188.20 | 180.14 | 181.20 | 181.20 | 565,168 |
| 2026-09-01 | 192.00 | 198.00 | 184.20 | 184.20 | 184.20 | 566,217 |
| 2026-08-28 | 195.00 | 198.40 | 191.60 | 194.40 | 194.40 | 326,303 |
| 2026-08-27 | 197.00 | 197.00 | 191.80 | 194.00 | 194.00 | 198,370 |
| 2026-08-26 | 193.40 | 198.00 | 192.08 | 193.40 | 193.40 | 252,104 |
| 2026-08-25 | 190.20 | 194.68 | 189.20 | 191.60 | 191.60 | 310,390 |
| 2026-08-24 | 192.00 | 193.80 | 189.20 | 191.20 | 191.20 | 485,251 |
| 2026-08-21 | 186.00 | 192.40 | 185.40 | 189.40 | 189.40 | 283,582 |
| 2026-08-20 | 192.00 | 193.20 | 185.40 | 185.40 | 185.40 | 247,677 |
| 2026-08-19 | 188.40 | 191.16 | 186.60 | 190.00 | 190.00 | 481,599 |
| 2026-08-18 | 191.00 | 193.40 | 189.00 | 190.80 | 190.80 | 314,203 |
| 2026-08-17 | 197.80 | 199.75 | 191.20 | 192.80 | 192.80 | 524,993 |
| 2026-08-14 | 195.40 | 201.00 | 194.00 | 197.40 | 197.40 | 526,423 |
| 2026-08-13 | 189.00 | 196.60 | 189.00 | 192.60 | 192.60 | 400,878 |
| 2026-08-12 | 194.20 | 196.80 | 191.00 | 192.60 | 192.60 | 273,641 |
| 2026-08-11 | 198.20 | 198.20 | 189.40 | 191.60 | 191.60 | 666,753 |
| 2026-08-10 | 193.00 | 196.20 | 189.80 | 193.00 | 193.00 | 1,313,755 |
| 2026-08-07 | 193.00 | 193.00 | 187.80 | 189.80 | 189.80 | 835,395 |
| 2026-08-06 | 193.00 | 193.00 | 188.20 | 188.20 | 188.20 | 551,628 |
| 2026-08-05 | 186.80 | 193.40 | 186.80 | 190.80 | 190.80 | 267,834 |
| 2026-08-04 | 189.00 | 191.60 | 185.20 | 188.80 | 188.80 | 401,609 |
| 2026-08-03 | 191.00 | 193.20 | 188.00 | 188.40 | 188.40 | 425,934 |
| 2026-07-31 | 190.00 | 193.40 | 186.40 | 187.60 | 187.60 | 534,558 |
Page 1 of 22 · 1,269 trading daysOlder →
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.