focusIR May 2024 Investor Webinar: Blue Whale, Kavango, Taseko Mines & CQS Natural Resources. Catch up with the webinar here.

Less Ads, More Data, More Tools Register for FREE

Pin to quick picksOn The Beach Share Price (OTB)

Share Price Information for On The Beach (OTB)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 136.20
Bid: 136.20
Ask: 137.60
Change: -3.20 (-2.30%)
Spread: 1.40 (1.028%)
Open: 141.80
High: 141.80
Low: 135.20
Prev. Close: 139.40
OTB Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

On The Beach Group Plc Ord 1p

On The Beach is listed in the FTSE All-Share, FTSE Small Cap indices.

On The Beach is listed in the Travel sector.

On The Beach Group Plc Ord 1p is listed on the London Stock Exchange trading with ticker code OTB.L. It has a market capitalisation of £227.43m, with approximately 166.98m shares in issue. Over the last year, On The Beach share price has been traded in a range of 98.70, hitting a high of 180.00, and a low of 81.30.

On The Beach Share Price
Price 136.20
Bid 136.20
Ask 137.60
Change -3.20 (-2.30%)
Volume 1,090,348
Open 141.80
High 141.80
Low 135.20
Prev. Close 139.40
Currency GBX
Issue Country GB
Shares in Issue 166.98m
Market Capitalisation £227.43m
Market Size 10,000
52 Week High 180.00
52 Week High Date 19-Dec-2023
52 Week Low 81.30
52 Week Low Date 08-Aug-2023
# Trades 468
Vol. Sold 677,804
Sold Value £925.79k
Vol. Bought 404,110
Bought Value £552.73k
PE Ratio 22.32787
Earnings 6.10
Dividend 0.00
Yield 0.00%
Great for
Spread Betting and CFDs
Capital at risk.
Go to site
Great for
0% commission
Other fees apply.
Capital at risk.
Go to site
Great for
Larger Investment Pots
Capital at risk.
Go to site
Great for
Low Fees
Capital at risk.
Go to site

Recent Share Trades for On The Beach (OTB)

Date Time Trade Prc Volume Buy/Sell Bid Ask Value  
21-May-2416:36:51136.0043,304Sell*136.20137.6058.89kO Ordinary
21-May-2416:36:43136.0056,696Sell*136.20137.6077.11kO Ordinary
21-May-2416:35:28136.2063,406Sell*136.20137.6086.36kUT Uncrossing Trade
21-May-2416:29:32137.20212Unknown*136.40137.20290.86O Ordinary
Was reported as OTC
21-May-2416:27:13136.80144Sell*136.40137.20196.99O Ordinary
Trade was executed as an SI
21-May-2416:27:06137.121,000Buy*136.40137.201,371O Ordinary
21-May-2416:26:58137.2076Buy*136.40137.20104.27O Ordinary
21-May-2416:25:18137.001,391Sell*137.00137.201,906A Automatic Execution
21-May-2416:25:13136.801,546Buy*136.40136.802,115A Automatic Execution
21-May-2416:25:13136.802,328Buy*136.40136.803,185A Automatic Execution

Directors Deals for On The Beach (OTB)

Announced Traded Action Notifier Price Currency Amount Holding
27-Mar-2425-Mar-24SellRichard Pennycook held the position of Non-Executive Chairman at the time of this trade.Richard Pennycook156.00GBX38,33348,267
27-Mar-2425-Mar-24BuyRichard Pennycook held the position of Non-Executive Chairman at the time of this trade.Richard Pennycook155.00GBX38,33348,267
06-Dec-2306-Dec-23BuyZoe Harris held the position of Executive Director at the time of this trade.Zoe Harris141.98GBX37,19843,258
06-Dec-2306-Dec-23BuyJon Wormald held the position of Chief Finance Officer at the time of this trade.Jon Wormald141.98GBX7,4067,406
06-Dec-2306-Dec-23BuyShaun Morton held the position of Chief Executive Officer at the time of this trade.Shaun Morton141.98GBX36,450133,089
On The Beach

On the Beach Group plc corporate website; for investor relation information from the UK’s leading online retailer of beach holidays.

On The Beach Home Page

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.