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
04/08/2025 263.00 264.00 255.00 258.00 1,034,540
01/08/2025 275.00 275.00 259.00 260.50 486,188
31/07/2025 275.00 275.00 265.50 270.00 364,675
30/07/2025 270.50 273.50 267.77 269.00 618,221
29/07/2025 279.00 280.93 273.95 274.00 212,978
28/07/2025 285.50 287.96 279.00 280.00 172,476
25/07/2025 288.00 288.00 284.50 285.00 189,746
24/07/2025 291.00 296.00 287.00 288.50 340,727
23/07/2025 282.00 288.40 282.00 287.00 179,900
22/07/2025 287.00 290.50 282.00 284.50 164,472
21/07/2025 291.00 291.00 285.50 289.00 339,677
18/07/2025 285.00 290.43 284.85 287.00 155,899
17/07/2025 286.50 290.50 282.50 289.00 301,242
16/07/2025 287.50 295.50 287.50 289.50 453,941
15/07/2025 291.00 292.03 289.00 289.00 215,762
14/07/2025 293.50 295.50 291.00 292.50 218,135
11/07/2025 294.50 296.00 291.00 295.00 249,226
10/07/2025 295.50 298.82 285.50 293.00 305,519
09/07/2025 299.50 300.00 294.32 296.50 327,903
08/07/2025 292.50 297.50 291.43 295.50 239,457
07/07/2025 288.50 295.00 288.50 291.50 155,012
04/07/2025 304.50 304.50 291.50 293.00 189,555
03/07/2025 286.00 302.50 286.00 301.00 500,594
02/07/2025 295.00 296.14 284.50 286.00 306,325
01/07/2025 293.50 297.62 292.91 294.50 229,305
30/06/2025 294.00 296.50 291.00 295.50 473,001
27/06/2025 281.00 292.00 281.00 291.50 396,392
26/06/2025 279.50 288.00 276.50 287.00 500,813
25/06/2025 283.00 284.50 273.00 278.50 526,685
24/06/2025 274.00 288.00 274.00 278.50 1,035,514

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