On the Beach Group plc (OTB.L) LSE

Currency In GBp

OTB.L Historical Return

If you invested 1000 GBp in On the Beach Group plc (OTB.L) 10 years ago, it would be worth 639.9 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 498.13 GBp, while 1000 GBp invested 1 year ago would be worth 650.76 GBp. This corresponds to total returns of -36.01%, -50.19%, -34.92%, respectively, with annualized returns of -4.36%, -13%, -34.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OTB.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	166.6	168.8	168.8	171.2	166	516,160
June 19, 2026	173.6	168	168	173.6	166.59	471,501
June 18, 2026	168	173.6	173.6	174.6	168	514,713
June 17, 2026	171.4	170.6	170.6	173.22	168.4	479,047
June 16, 2026	170.6	170.8	170.8	174.4	169.8	329,258
June 15, 2026	176.8	173.4	173.4	185.2	173.4	1.66M
June 12, 2026	157.2	170	170	171.4	157.2	1.69M
June 11, 2026	153.2	155.2	155.2	157.8	149.6	915,553
June 10, 2026	153.2	153.2	153.2	156.8	152.6	926,230
June 09, 2026	151.4	154	154	159	149.4	1.19M
June 08, 2026	146.2	151	151	156.3	145	1.59M
June 05, 2026	144.2	144.6	144.6	149	144.2	424,573
June 04, 2026	139.8	146	146	148.6	139.8	500,421
June 03, 2026	143.2	142.8	142.8	144.8	141.4	412,219
June 02, 2026	140.4	145.2	145.2	147.2	140.4	563,265
June 01, 2026	145	143.8	143.8	148	142.36	1.09M
May 29, 2026	140.4	147	147	150.8	140.4	1.43M
May 28, 2026	141.6	143.6	143.6	145.8	138.6	874,075
May 27, 2026	137	142.6	142.6	144.8	137	1.4M
May 26, 2026	137	138.2	138.2	143.4	137	726,982
May 22, 2026	145.4	139	139	145.4	138	995,764
May 21, 2026	139.66	141.2	141.2	142.6	137	902,498
May 20, 2026	133	138.6	138.6	140	133	849,925
May 19, 2026	135	136	136	140.63	133.6	1.55M
May 18, 2026	138.4	132	132	139.7	129.4	1.66M
May 15, 2026	141.2	138.4	138.4	142.23	138.4	782,238
May 14, 2026	142.6	141.6	141.6	145.4	138.2	1.34M
May 13, 2026	142	142.6	142.6	148	135	2.25M
May 12, 2026	165.4	138.8	138.8	165.4	138.8	6.53M
May 11, 2026	173.6	169.6	169.6	173.6	167.2	1.13M
May 08, 2026	167.4	172	172	173.2	167.4	371,925
May 07, 2026	169.4	169.2	169.2	171.63	165.2	1.62M
May 06, 2026	160.6	167	167	173.41	160.6	951,357
May 05, 2026	159.6	161.2	161.2	165.8	158.8	484,479
May 01, 2026	162.94	164.2	164.2	165.6	161.8	161,184
April 30, 2026	164.6	163.4	163.4	165.6	159	380,501
April 29, 2026	167	162	162	167	159	518,373
April 28, 2026	163.6	163.4	163.4	167.2	162	574,891
April 27, 2026	171.8	164.4	164.4	171.8	163.4	399,541
April 24, 2026	171.2	168	168	178	166.62	412,314
April 23, 2026	174.2	173.4	173.4	177	171.6	435,224
April 22, 2026	183	177	177	183.4	174.8	777,351
April 21, 2026	186.6	181.6	181.6	186.6	180.4	427,637
April 20, 2026	185	181.2	181.2	185	179	424,107
April 17, 2026	180.4	189	189	189.4	175.49	1.01M
April 16, 2026	177.32	176	176	181.64	172.6	664,801
April 15, 2026	180	175.8	175.8	181	174.2	384,113
April 14, 2026	173.55	177.6	177.6	178	171.6	501,996
April 13, 2026	169.72	169.6	169.6	172.6	166.53	290,703
April 10, 2026	174.6	171.8	171.8	177	170.8	230,914
April 09, 2026	172.8	170.8	170.8	173.6	167.17	249,810
April 08, 2026	171.6	173.4	173.4	180	171.2	1.08M
April 07, 2026	165.03	161.8	161.8	166	160.8	544,750
April 02, 2026	167	164.6	164.6	167	159.6	487,542
April 01, 2026	158.4	166	166	166.6	156.2	560,642
March 31, 2026	162.2	157.2	157.2	162.2	153.77	1.63M
March 30, 2026	160	158.2	158.2	162.4	155.88	316,300
March 27, 2026	167.4	160	160	167.4	159.4	403,141
March 26, 2026	165.4	163.4	163.4	167.8	162	371,518
March 25, 2026	165	166.6	166.6	169	163.6	400,269