On the Beach Group plc (OTB.L) LSE

228.50

+0.5(+0.22%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025228.5228.5228.5229.5227194,273
December 23, 2025231228228231.5228201,973
December 22, 2025231.5230.5230.5231.5226.5175,675
December 19, 2025233.5229229234225.51.14M
December 18, 2025231233.5233.5233.5229486,451
December 17, 2025225.5230230230225223,934
December 16, 2025227.5225.5225.5229.5225250,601
December 15, 2025225.5227.5227.5228.5225789,158
December 12, 2025228.36226226230.25224402,338
December 11, 2025224228228228220.5397,595
December 10, 2025224.5223.5223.5225.5220575,520
December 09, 2025225222.5222.5226219.75929,686
December 08, 2025215.5223.5223.5226.5215813,929
December 05, 2025215215215217211.51.27M
December 04, 2025211213213214.58205.52.78M
December 03, 2025215.5209209222.52091.93M
December 02, 2025209216.5216.5224208.52.97M
December 01, 2025191.8192.6192.6192.6186.81.11M
November 28, 2025191.6190.4190.4191.6187664,985
November 27, 2025189190.6190.6191.07187.2599,124
November 26, 2025186.4188188190182895,359
November 25, 2025188.2189.8189.8190.41851M
November 24, 2025185.2189189192.4185.21.01M
November 21, 2025183.8187.8187.8188.41831.41M
November 20, 2025186.2185.6185.6190.8183.711.17M
November 19, 2025194.6189.8189.8197.2187.57725,649
November 18, 2025201195195202.75193969,069
November 17, 2025208.5206206210.65204.79935,640
November 14, 2025208206.5206.5211.5204.51.02M
November 13, 2025214210210217209.89831,454
November 12, 2025214209.5209.5214205.251.21M
November 11, 2025214.5213213215.5211.171.17M
November 10, 2025206214214216206706,636
November 07, 2025207210210212207489,520
November 06, 2025208209.5209.5214.5208718,939
November 05, 2025211212.5212.5214.49207.51.17M
November 04, 2025210212.5212.5214208977,516
November 03, 2025211.5213.5213.5216211.5759,435
October 31, 2025216212.5212.5218.52111.08M
October 30, 2025212216.5216.5217210.5716,199
October 29, 2025218213.5213.5219.5213.5573,166
October 28, 2025217.5218218224216.59613,831
October 27, 2025214.5222222222214.5531,292
October 24, 2025219.5219219222217665,807
October 23, 2025213.5218.5218.5220210.9753,307
October 22, 2025205.5213213215205.53.27M
October 21, 2025222207.5207.5222206.51.83M
October 20, 2025219.5221.5221.5225219.5622,586
October 17, 2025222222.5222.5225219.5544,748
October 16, 2025224224224229220.5740,806
October 15, 2025223.5224.5224.5228.5222.5485,190
October 14, 2025221225225225220587,794
October 13, 2025218223.5223.5224218437,470
October 10, 2025222.5218218223.5217.5826,881
October 09, 2025218.05223223224.792171.34M
October 08, 2025211.9217217218.5210.51.53M
October 07, 2025217211211218.35211884,333
October 06, 2025217217217223.5216.38774,106
October 03, 2025225217217228.5215.51.51M
October 02, 2025218222222224218718,558
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved