Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
On The Beach Group Plc LSE:OTB London Ordinary Share GB00BYM1K758 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  20.50 4.65% 461.00 458.00 460.00 462.00 426.00 426.00 316,829 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 140.4 19.4 12.0 38.4 726

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
05 Mar 2021440.50-24.50-5.27%435.50469.00754,865
04 Mar 2021465.00-2.00-0.43%461.00483.00884,888
03 Mar 2021467.0017.003.78%445.00468.00879,093
02 Mar 2021450.0027.006.38%418.00450.00882,751
01 Mar 2021423.0027.006.82%403.00427.50499,849
26 Feb 2021396.003.500.89%381.50396.50500,142
25 Feb 2021392.50-5.00-1.26%389.50398.50551,284
24 Feb 2021397.50-1.50-0.38%386.50400.00513,666
23 Feb 2021399.0041.0011.45%363.00408.502,258,999
22 Feb 2021358.008.002.29%350.00364.50457,501
19 Feb 2021350.0018.005.42%332.00353.501,909,071
18 Feb 2021332.002.500.76%330.00335.00465,939
17 Feb 2021329.5012.503.94%311.50333.50808,187
16 Feb 2021317.002.000.63%310.00321.50423,927
15 Feb 2021315.0017.005.7%300.00316.00729,115
12 Feb 2021298.00-4.50-1.49%288.00302.501,534,706
11 Feb 2021302.50-10.00-3.2%300.50315.00432,742
10 Feb 2021312.50-20.50-6.16%310.50331.50709,675
09 Feb 2021333.00-11.50-3.34%333.00345.50403,895
08 Feb 2021344.50-10.50-2.96%344.50359.50292,296
Download more On The Beach Group Plc Historical Data

On The Beach Group Plc (OTB) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week403.00483.00403.00451.94780,28958.0014.39%
1 Month350.00483.00288.00374.31765,920111.0031.71%
3 Months372.50483.00288.00369.46443,48088.5023.76%
6 Months295.00483.00200.50337.65426,068166.0056.27%
1 Year266.00483.00112.60287.00575,785195.0073.31%
3 Years583.00650.00112.60386.30486,098-122.00-20.93%
5 Years260.00650.00112.60374.42429,052201.0077.31%
ADVFN Advertorial
Your Recent History
LSE
OTB
On The Bea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210308 22:28:44