Stock listing

LSE:OTB On the Beach Group PLC Share Price

Home listing (LSE) of On the Beach Group PLC

Follow On the Beach Group PLC into a list and get an email when it puts out news.

Share price · LSE:OTB

172.80p GBX (pence) +0.20 (+0.1%)

Close on Oct 20, 2026

Past 3 months -2.7% · daily closes, Jul 6, 2026 – Oct 20, 2026, adjusted for splits
Day range
169.40p – 173.80p GBX (pence)Oct 20, 2026
Volume
302,740 sharesOct 20, 2026
Market cap
£241.3M GBPAt the close on Oct 20, 2026 · price × 139.6M shares outstanding
On the Beach Group PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:OTB · Home172.80p GBX (pence)+0.20 (+0.1%)302,740172.00p173.80p169.40p172.60pClose on Oct 20, 2026
Frankfurt:9BP€2.00 EUR0.00 (0.0%)—€2.00€2.00€2.00€2.00Close on Oct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · LSE:OTB · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
172.80p+0.20+0.1%172.00p173.80p169.40p302,740
172.60p+1.60+0.9%169.00p172.80p166.40p343,923
171.00p+2.00+1.2%170.40p173.11p166.80p252,104
169.00p+3.20+1.9%170.60p170.60p166.00p219,554
165.80p-1.40-0.8%168.40p170.60p165.20p574,801
167.20p+0.20+0.1%170.00p170.00p165.40p641,336
167.00p-3.80-2.2%176.20p176.20p167.00p483,732
170.80p-4.00-2.3%172.80p180.00p170.80p533,519
174.80p-1.60-0.9%178.40p178.40p173.00p554,483
176.40p+1.40+0.8%170.00p178.60p170.00p1,216,481
175.00p+0.60+0.3%175.00p177.20p170.68p1,138,172
174.40p-2.20-1.2%175.40p178.60p172.57p802,308
176.60p-1.00-0.6%175.20p180.80p175.20p523,739
177.60p-4.00-2.2%177.40p183.00p176.40p744,075
181.60p+4.80+2.7%177.80p182.60p175.40p861,332
176.80p+6.80+4.0%173.20p176.80p166.60p946,257
170.00p-1.20-0.7%166.60p175.20p166.60p1,038,638
171.20p-3.80-2.2%170.80p175.00p168.80p857,021
175.00p+11.80+7.2%167.40p178.34p167.40p1,751,253
163.20p-6.00-3.5%167.20p170.40p163.00p1,090,161
169.20p+0.60+0.4%171.00p172.00p166.60p414,526
168.60p+6.20+3.8%164.40p168.60p160.20p513,501
162.40p-9.60-5.6%167.00p170.80p161.68p828,505
172.00p-0.80-0.5%173.20p175.00p169.00p938,270
172.80p+2.40+1.4%173.40p173.44p167.40p360,580
170.40p-1.00-0.6%171.20p172.60p167.40p432,833
171.40p-2.60-1.5%174.00p174.20p169.00p612,039
174.00p-1.00-0.6%173.40p175.80p171.80p319,906
175.00p-0.40-0.2%175.00p177.20p173.40p347,799
175.40p-5.60-3.1%179.60p183.60p174.00p356,297
181.00p+1.60+0.9%182.00p182.00p177.40p555,755
179.40p-4.40-2.4%183.40p187.60p179.40p265,437
183.80p0.000.0%186.00p189.40p182.60p344,476
183.80p+2.60+1.4%182.40p185.20p180.80p517,412
181.20p-3.00-1.6%185.00p188.20p180.14p565,168
184.20p-10.20-5.2%192.00p198.00p184.20p566,217
194.40p+0.40+0.2%195.00p198.40p191.60p326,303
194.00p+0.60+0.3%197.00p197.00p191.80p198,370
193.40p+1.80+0.9%193.40p198.00p192.08p252,104
191.60p+0.40+0.2%190.20p194.68p189.20p310,390
191.20p+1.80+1.0%192.00p193.80p189.20p485,251
189.40p+4.00+2.2%186.00p192.40p185.40p283,582
185.40p-4.60-2.4%192.00p193.20p185.40p247,677
190.00p-0.80-0.4%188.40p191.16p186.60p481,599
190.80p-2.00-1.0%191.00p193.40p189.00p314,203
192.80p-4.60-2.3%197.80p199.75p191.20p524,993
197.40p+4.80+2.5%195.40p201.00p194.00p526,423
192.60p0.000.0%189.00p196.60p189.00p400,878
192.60p+1.00+0.5%194.20p196.80p191.00p273,641
191.60p-1.40-0.7%198.20p198.20p189.40p666,753
193.00p+3.20+1.7%193.00p196.20p189.80p1,313,755
189.80p+1.60+0.9%193.00p193.00p187.80p835,395
188.20p-2.60-1.4%193.00p193.00p188.20p551,628
190.80p+2.00+1.1%186.80p193.40p186.80p267,834
188.80p+0.40+0.2%189.00p191.60p185.20p401,609
188.40p+0.80+0.4%191.00p193.20p188.00p425,934
187.60p+0.60+0.3%190.00p193.40p186.40p534,558
187.00p+3.80+2.1%186.00p189.87p180.40p280,675
183.20p-0.60-0.3%184.80p186.00p180.80p647,176
183.80p+1.80+1.0%185.20p186.80p178.58p672,761
182.00p+4.00+2.2%179.60p186.40p177.20p509,879
178.00p+3.20+1.8%175.00p179.20p172.00p255,126
174.80p-1.00-0.6%177.20p177.20p171.20p182,997
175.80p-1.20-0.7%172.00p177.20p172.00p461,475
177.00p-0.20-0.1%180.60p180.60p174.00p297,041
177.20p-2.20-1.2%177.60p181.27p175.44p284,032
Ticker
LSE:OTB
Asset type
Stock
Exchange
LSE
Currency
GBX

What changed lately

Latest news

Transaction in Own Shares

Oct 15, 2026

Closed 171.00p (+1.2%) on Oct 16, 2026

Holding(s) in Company

Oct 9, 2026

Closed 167.00p (-2.2%) on Oct 12, 2026

Director/PDMR Shareholding - Replacement

Oct 9, 2026

Closed 167.00p (-2.2%) on Oct 12, 2026

Director/PDMR Shareholding

Oct 8, 2026

Closed 170.80p (-2.3%) on Oct 9, 2026

PDMR LTIP awards

Oct 7, 2026

Closed 176.40p (+0.8%) on Oct 7, 2026

Correction: Transaction in Own Shares

Oct 5, 2026

Closed 174.40p (-1.2%) on Oct 5, 2026

Total Voting Rights

Sep 30, 2026

Closed 181.60p (+2.7%) on Sep 30, 2026

2026 Pre-Close Trading Update

Sep 24, 2026

Closed 175.00p (+7.2%) on Sep 24, 2026

Interim Results

May 12, 2026

PDMR/SIP Notification

Apr 22, 2026

All On the Beach Group PLC news

Decks

On the Beach Group PLC on 6ix

News releases
27 in the last 12 months · 122 in all · newest Oct 15, 2026 · oldest 2015
Decks
18 decks · latest May 12, 2026

Where On the Beach Group PLC is listed

ListingExchangeCountryCurrency
LSE:OTB · Home listing · This pageLSEUnited KingdomGBX
OTC:OOBHFOTCUnited StatesUSD
LS Exchange:A140YSLS ExchangeGermanyEUR
Lang & Schwarz:A140YSLang & SchwarzGermanyEUR
Stuttgart:9BPStuttgartGermanyEUR
Tradegate:9BPTradegateGermanyEUR
Aquis:OTBLAquisUnited KingdomGBX
Dusseldorf:9BPDusseldorfGermanyEUR
Frankfurt:9BPFrankfurtGermanyEUR
Turquoise:OTBLTurquoiseUnited KingdomGBX

Log in to ask 6ix AI your own questions about On the Beach Group PLC.