livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

On The Beach Group - (OTB) share price history


On The Beach Group share priceOTB share price tradesOTB Fundamentals watchlistADD to watchlist
On The Beach Group - (OTB) share price history
Date Open High Low Close Volume
29/05/2025 261.50 262.40 258.50 261.50 264,821
28/05/2025 260.00 266.15 260.00 261.00 306,295
27/05/2025 259.00 263.00 257.05 260.50 404,055
23/05/2025 256.50 261.39 254.00 256.50 370,716
22/05/2025 258.50 259.50 253.50 258.00 353,909
21/05/2025 260.00 260.50 252.00 259.50 476,369
20/05/2025 248.50 263.53 248.00 260.00 637,585
19/05/2025 256.50 256.50 245.00 249.00 323,078
16/05/2025 248.50 255.00 247.50 250.00 469,773
15/05/2025 247.50 255.50 242.32 248.00 1,141,819
14/05/2025 256.00 260.94 244.00 244.00 634,515
13/05/2025 278.50 283.50 249.50 257.00 2,389,753
12/05/2025 270.00 279.00 269.50 270.00 545,007
09/05/2025 280.00 280.00 271.00 272.00 354,523
08/05/2025 281.50 282.00 276.00 280.00 309,537
07/05/2025 268.00 283.50 268.00 280.00 694,475
06/05/2025 270.00 276.00 270.00 274.50 475,007
02/05/2025 264.50 274.00 264.50 272.50 633,863
01/05/2025 260.00 266.50 260.00 264.50 250,791
30/04/2025 267.50 267.50 260.50 265.00 488,086
29/04/2025 264.00 271.41 262.50 264.50 628,114
28/04/2025 259.00 267.50 259.00 263.50 221,445
25/04/2025 266.00 266.40 259.50 261.00 335,548
24/04/2025 262.50 265.00 260.33 264.00 285,603
23/04/2025 262.50 268.00 262.50 264.50 3,713,841
22/04/2025 264.50 269.00 262.00 265.50 456,175
17/04/2025 257.00 267.00 257.00 266.50 346,214
16/04/2025 258.50 266.00 258.50 263.50 452,470
15/04/2025 248.50 265.50 248.50 265.50 778,482
14/04/2025 248.00 255.00 246.00 255.00 622,597

On The Beach Group - (OTB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z