Sign In
- Home
- Share Prices
- AQSE Share Prices
- Euronext
- US Share Prices
- Stock Tips
- Share Chat
- FX
- News & RNS
- Media
- Trading Brokers
- Finance Tools
- Members
Latest Share Chat
OTB Share
Price
OTB Share
News
OTB Share
Chat
OTB Share
Trades274
OTB
Live RNS
OTB Share
Charts
OTB Level 2
Console
OTB Live
Share Price
OTB Broker
Ratings
OTB Directors
Deals
OTB Financial
Diary
OTB
Fundamentals
OTB Short
Positions7
OTB
Media
OTB Company
Research
OTB Company
Timeline7
On The Beach Information
Share Price Information for On The Beach (OTB)
Share Price is delayed by 15 minutes
Get Live Data
146.00
3.20 (2.24%)
Bid:
145.80
Ask:
147.20
Spread:
1.40 (0.96%)
Market Cap:
£211.56m
Last checked at -
Last checked at 
Intraday On The Beach Share Chart
| On The Beach Share Price | |||
|---|---|---|---|
| Price | 146.00 | Open | 139.80 |
| Bid | 145.80 | High | 148.60 |
| Ask | 147.20 | Low | 139.80 |
| Change | 3.20 (2.24%) | Close | 142.80 |
| Volume | 500,415 | ||
| Currency | GBX |
|---|---|
| Issue Country | GB |
| Shares in Issue | 144.91m |
| Market Cap | £211.56m |
| PE Ratio | 9.358974 |
| EPS | 15.60 |
| Year High | 304.50 |
|---|---|
| Year High Date | 04-Jul-2025 |
| Year Low | 129.40 |
| Year Low Date | 18-May-2026 |
| Dividend | 3.10 |
| Yield | 2.123% |
| # Trades | 274 |
|---|---|
| Vol. Sold | 300,285 |
| Sold Value | £438.13k |
| Vol. Bought | 194,072 |
| Bought Value | £284.24k |
| Market Size | 7,500 |
£ 905.71 (-9.43%)
1 month ago
£ 744.90 (-25.51%)
3 months ago
£ 679.07 (-32.09%)
6 months ago
£ 536.76 (-46.32%)
1 year ago
Add OTB to WatchlistCompare Broker Offers
Selected partners may offer promotions for new customers. We may earn a referral fee if you open an account
Some Videos You Might Like
Users who watch On The Beach also watch
Users who hold On The Beach also hold
Recent Share Trades for On The Beach (OTB)
| Date | Time | Trade Prc | Volume | Buy/Sell | Bid | Ask | Value | |
|---|---|---|---|---|---|---|---|---|
| 04-Jun-26 | 16:35:19 | 146.00 | 159,267 | Sell* | 145.80 | 147.20 | 232.53k | UT Uncrossing Trade |
| 04-Jun-26 | 16:21:21 | 146.40 | 660 | Sell* | 146.40 | 147.20 | 966.24 | O Ordinary Trade was executed as an SI |
| 04-Jun-26 | 16:18:11 | 146.928 | 4,000 | Buy* | 146.40 | 147.20 | 5,877 | O Ordinary |
| 04-Jun-26 | 16:14:08 | 146.40 | 527 | Buy* | 146.20 | 147.00 | 771.53 | A Automatic Execution |
| 04-Jun-26 | 16:14:08 | 146.40 | 444 | Buy* | 146.20 | 147.00 | 650.02 | A Automatic Execution |
| 04-Jun-26 | 16:14:08 | 146.20 | 809 | Buy* | 146.20 | 147.00 | 1,183 | A Automatic Execution |
| 04-Jun-26 | 16:14:08 | 146.20 | 553 | Buy* | 146.20 | 147.00 | 808.49 | A Automatic Execution |
| 04-Jun-26 | 16:07:12 | 146.00 | 806 | Sell* | 145.80 | 146.20 | 1,177 | A Automatic Execution |
| 04-Jun-26 | 16:07:12 | 146.00 | 1,045 | Sell* | 145.80 | 146.20 | 1,526 | A Automatic Execution |
| 04-Jun-26 | 16:07:12 | 145.80 | 506 | Buy* | 145.80 | 146.40 | 737.75 | A Automatic Execution |
Directors Deals for On The Beach (OTB)
| Announced | Traded | Action | Notifier | Price | Currency | Amount | Holding |
|---|---|---|---|---|---|---|---|
| 22-May-26 | 18-May-26 | Exercise of Option | Simon Cooper held the position of Non-Executive Director at the time of this trade.Simon Cooper | 0.00 | 82,996 | 297,852 | |
| 22-Apr-26 | 20-Apr-26 | Buy | Shaun Morton held the position of Chief Executive Officer at the time of this trade.Shaun Morton | 184.67 | GBX | 991 | 202,509 |
| 05-Dec-25 | 03-Dec-25 | Buy | Zoe Harris held the position of Executive Director at the time of this trade.Zoe Harris | 214.50 | GBX | 10,357 | 63,487 |
| 05-Dec-25 | 03-Dec-25 | Buy | Jon Wormald held the position of Chief Finance Officer at the time of this trade.Jon Wormald | 214.50 | GBX | 8,317 | 23,213 |
| 05-Dec-25 | 03-Dec-25 | Buy | Simon Cooper held the position of Non-Executive Director at the time of this trade.Simon Cooper | 214.50 | GBX | 13,338 | 214,856 |
Share Discussion for On The Beach (OTB)
On The Beach
On the Beach Group plc corporate website; for investor relation information from the UK’s leading online retailer of beach holidays.
Follow the stocks
