On the Beach Group plc (OTB.L) LSE

270.15

-0.85(-0.31%)

Updated at September 08 11:52AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025275271271280268.5876,407
September 04, 2025280270.5270.5283.52682.04M
September 03, 2025275.5286286287.5275.5243,888
September 02, 2025285278278286.5274.5784,943
September 01, 2025290.19285285293283.9281,081
August 29, 2025291.98290.5290.5294.5285318,615
August 28, 2025287289.5289.5297287584,509
August 27, 2025289293.5293.5294.5289627,683
August 26, 2025295291291295285300,263
August 22, 2025287.82291.5291.5294.5284.51.32M
August 21, 2025284.5287.5287.5288.64281205,447
August 20, 2025286.63282282286.63279.5661,074
August 19, 2025279.97286286290279.5223,157
August 18, 2025279.5282.5282.5282.82274.5203,273
August 15, 2025270277.5277.5278270867,318
August 14, 2025269.5273.5273.5274.5267438,844
August 13, 2025270269.5269.5272264.5266,152
August 12, 2025266269.5269.5275263253,649
August 11, 2025277272272277.5264383,952
August 08, 2025269277.5277.5278.5267547,180
August 07, 2025265.5269269271.5264.5360,822
August 06, 20252592642642652541.47M
August 05, 2025264.5259259264.5256.5230,106
August 04, 20252632582582642551.1M
August 01, 2025275260.5260.5275259507,512
July 31, 2025275270270275265.5385,581
July 30, 2025270.5269269273.5267.77621,872
July 29, 2025279274274281.5273.95223,627
July 28, 2025285.5280280289279179,225
July 25, 2025288285285289.5284.5195,085
July 24, 2025291288.5288.5296287349,409
July 23, 2025282287287288.4282192,470
July 22, 2025287284.5284.5291282175,051
July 21, 2025291289289291285.5348,772
July 18, 2025285287287290.5284.85164,212
July 17, 2025286.5289289292.5282.5302,446
July 16, 2025287.5289.5289.5295.5287509,481
July 15, 2025291289289292.5289224,250
July 14, 2025293.53292.5292.5295.5291223,295
July 11, 2025294.5295295296.5291256,126
July 10, 2025295.5293293301285.5318,520
July 09, 2025299.5296.5296.5300293.5337,344
July 08, 2025292.5295.5295.5297.5290.5291,286
July 07, 2025288.5291.5291.5295288.5170,526
July 04, 2025304.5293293304.5291.5237,302
July 03, 2025286301301302.5285.5570,467
July 02, 2025296.14286286297.5284.5311,547
July 01, 2025293.5294.5294.5297.62292.91261,635
June 30, 2025294295.5295.5296.5290488,438
June 27, 2025281291.5291.5292281425,182
June 26, 2025277.63287287288275523,837
June 25, 2025283278.5278.5284.5273581,784
June 24, 2025274278.5278.52882741.08M
June 23, 20252702632632742631.49M
June 20, 2025263.5274274278.29263532,865
June 19, 2025262.5263263266262207,656
June 18, 2025267.5265265267.5262.36443,459
June 17, 2025261.5263263266260.5206,541
June 16, 2025269265265269261401,698
June 13, 2025264262262267.5258821,359
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved