On The Beach Group
(OTB)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
12/11/2024
|
154.00p
|
156.60p
|
152.60p
|
154.40p
|
263,940
|
|
11/11/2024
|
152.80p
|
157.57p
|
152.40p
|
155.80p
|
335,260
|
|
08/11/2024
|
152.00p
|
155.00p
|
150.60p
|
153.40p
|
401,710
|
|
07/11/2024
|
152.00p
|
154.40p
|
150.40p
|
152.00p
|
192,379
|
|
06/11/2024
|
152.00p
|
157.20p
|
150.60p
|
152.20p
|
491,158
|
|
05/11/2024
|
148.60p
|
155.40p
|
148.60p
|
153.40p
|
2,804,027
|
|
04/11/2024
|
151.80p
|
152.00p
|
148.27p
|
149.80p
|
143,001
|
|
01/11/2024
|
144.00p
|
149.40p
|
142.60p
|
149.40p
|
743,073
|
|
31/10/2024
|
146.20p
|
151.80p
|
144.80p
|
145.00p
|
325,166
|
|
30/10/2024
|
140.80p
|
149.40p
|
139.00p
|
141.60p
|
1,868,487
|
|
29/10/2024
|
143.80p
|
144.00p
|
140.40p
|
141.60p
|
2,661,925
|
|
28/10/2024
|
143.00p
|
145.80p
|
141.60p
|
143.00p
|
948,984
|
|
25/10/2024
|
151.00p
|
153.00p
|
144.17p
|
144.20p
|
441,614
|
|
24/10/2024
|
155.60p
|
158.00p
|
150.40p
|
154.40p
|
614,105
|
|
23/10/2024
|
153.60p
|
155.60p
|
152.00p
|
154.40p
|
1,129,310
|
|
22/10/2024
|
151.80p
|
157.00p
|
149.20p
|
153.20p
|
371,819
|
|
21/10/2024
|
155.80p
|
156.20p
|
152.40p
|
153.00p
|
350,173
|
|
18/10/2024
|
154.00p
|
155.61p
|
152.00p
|
154.60p
|
868,802
|
|
17/10/2024
|
155.80p
|
155.80p
|
151.80p
|
153.60p
|
672,962
|
|
16/10/2024
|
151.00p
|
155.40p
|
151.00p
|
153.80p
|
313,075
|
|
15/10/2024
|
153.80p
|
157.00p
|
149.40p
|
151.60p
|
201,283
|
|
14/10/2024
|
152.40p
|
156.57p
|
150.27p
|
154.60p
|
428,409
|
|
11/10/2024
|
148.60p
|
151.80p
|
148.60p
|
151.80p
|
290,789
|
|
10/10/2024
|
153.00p
|
154.60p
|
149.00p
|
149.80p
|
521,367
|
|
09/10/2024
|
144.00p
|
150.60p
|
144.00p
|
150.60p
|
365,095
|
|
08/10/2024
|
150.60p
|
150.60p
|
144.20p
|
145.20p
|
453,234
|
|
07/10/2024
|
140.00p
|
147.80p
|
138.00p
|
147.00p
|
817,416
|
|
04/10/2024
|
136.40p
|
141.80p
|
135.25p
|
139.20p
|
1,245,026
|
|
03/10/2024
|
133.20p
|
136.00p
|
132.40p
|
134.80p
|
542,931
|
|
02/10/2024
|
133.40p
|
138.40p
|
132.20p
|
133.40p
|
370,261
|
|
01/10/2024
|
142.80p
|
143.40p
|
134.80p
|
134.80p
|
409,029
|
|
30/09/2024
|
142.80p
|
146.20p
|
139.20p
|
139.60p
|
201,418
|
|
27/09/2024
|
143.20p
|
144.00p
|
139.40p
|
142.00p
|
1,034,868
|
|
26/09/2024
|
142.40p
|
143.40p
|
138.20p
|
140.20p
|
558,455
|
|
25/09/2024
|
148.00p
|
151.00p
|
138.60p
|
140.80p
|
1,381,128
|
|
24/09/2024
|
143.80p
|
146.00p
|
142.20p
|
145.00p
|
373,357
|
|
23/09/2024
|
143.60p
|
145.20p
|
142.60p
|
143.20p
|
1,159,775
|
|
20/09/2024
|
147.00p
|
147.00p
|
143.40p
|
143.40p
|
226,229
|
|
19/09/2024
|
143.80p
|
146.20p
|
143.59p
|
146.00p
|
768,253
|
|
18/09/2024
|
145.20p
|
146.60p
|
143.96p
|
144.00p
|
183,120
|
|
17/09/2024
|
145.20p
|
147.00p
|
145.00p
|
145.60p
|
208,989
|
|
16/09/2024
|
145.00p
|
146.80p
|
143.40p
|
144.40p
|
158,066
|
|
13/09/2024
|
143.00p
|
146.40p
|
143.00p
|
143.20p
|
265,834
|
|
12/09/2024
|
142.80p
|
145.00p
|
141.00p
|
141.20p
|
309,327
|
|
11/09/2024
|
146.00p
|
148.60p
|
141.00p
|
145.80p
|
286,304
|
|
10/09/2024
|
145.40p
|
148.60p
|
145.40p
|
145.80p
|
244,255
|
|
09/09/2024
|
145.60p
|
149.40p
|
145.60p
|
146.80p
|
194,236
|
|
06/09/2024
|
150.00p
|
151.00p
|
146.20p
|
146.20p
|
326,081
|
|
05/09/2024
|
148.20p
|
153.80p
|
148.20p
|
151.00p
|
348,981
|
|
04/09/2024
|
150.80p
|
154.20p
|
147.80p
|
149.20p
|
275,795
|
|
03/09/2024
|
155.60p
|
157.00p
|
152.00p
|
152.00p
|
538,971
|
|
02/09/2024
|
151.40p
|
158.00p
|
150.58p
|
155.60p
|
567,921
|
|
30/08/2024
|
152.60p
|
158.60p
|
152.60p
|
152.80p
|
90,459
|
|
29/08/2024
|
152.60p
|
156.00p
|
152.60p
|
154.20p
|
175,311
|
|
28/08/2024
|
156.60p
|
159.80p
|
152.78p
|
153.40p
|
423,289
|
|
27/08/2024
|
153.00p
|
157.00p
|
151.20p
|
157.00p
|
457,395
|
|
26/08/2024
|
150.00p
|
155.00p
|
148.80p
|
152.80p
|
217,420
|
|
23/08/2024
|
150.00p
|
155.00p
|
148.80p
|
152.80p
|
217,420
|
|
22/08/2024
|
150.00p
|
155.00p
|
148.80p
|
152.80p
|
217,420
|
|
21/08/2024
|
153.20p
|
153.60p
|
147.20p
|
149.00p
|
309,148
|
|
20/08/2024
|
150.80p
|
155.20p
|
148.40p
|
149.80p
|
280,500
|
|
19/08/2024
|
147.20p
|
152.00p
|
147.20p
|
151.20p
|
136,005
|
|
16/08/2024
|
151.00p
|
151.00p
|
148.33p
|
148.40p
|
187,686
|
|
15/08/2024
|
144.80p
|
150.20p
|
144.00p
|
149.60p
|
992,486
|
|
14/08/2024
|
145.40p
|
148.00p
|
141.00p
|
143.80p
|
344,740
|
|
13/08/2024
|
141.00p
|
144.80p
|
138.80p
|
144.80p
|
427,286
|
|
12/08/2024
|
138.60p
|
142.60p
|
137.20p
|
140.60p
|
131,861
|
|
09/08/2024
|
136.20p
|
139.80p
|
133.80p
|
137.80p
|
338,271
|
|
08/08/2024
|
138.00p
|
141.60p
|
133.60p
|
135.60p
|
428,714
|
|
07/08/2024
|
135.60p
|
140.80p
|
134.80p
|
136.40p
|
437,840
|
|
06/08/2024
|
140.20p
|
143.00p
|
135.90p
|
137.00p
|
326,731
|
|
05/08/2024
|
142.00p
|
144.60p
|
127.75p
|
140.40p
|
1,326,719
|
|
02/08/2024
|
144.40p
|
147.80p
|
141.00p
|
142.40p
|
395,339
|
|
01/08/2024
|
147.20p
|
149.40p
|
145.60p
|
145.60p
|
424,049
|
|
31/07/2024
|
148.80p
|
151.80p
|
144.40p
|
147.00p
|
898,371
|
|
30/07/2024
|
146.00p
|
150.00p
|
144.04p
|
148.20p
|
227,384
|
|
29/07/2024
|
147.80p
|
149.20p
|
144.08p
|
145.00p
|
525,353
|
|
26/07/2024
|
145.80p
|
147.20p
|
144.00p
|
144.40p
|
126,904
|
|
25/07/2024
|
148.00p
|
148.60p
|
140.20p
|
144.40p
|
289,366
|
|
24/07/2024
|
145.80p
|
147.80p
|
143.20p
|
145.40p
|
311,472
|
|
23/07/2024
|
145.20p
|
147.60p
|
140.20p
|
143.00p
|
261,919
|
|
22/07/2024
|
152.00p
|
152.00p
|
140.00p
|
142.40p
|
504,869
|
|
19/07/2024
|
147.80p
|
152.00p
|
145.00p
|
148.20p
|
201,764
|
|
18/07/2024
|
147.40p
|
149.60p
|
145.00p
|
148.00p
|
136,578
|
|
17/07/2024
|
148.80p
|
149.80p
|
145.60p
|
148.60p
|
299,721
|
|
16/07/2024
|
148.20p
|
150.40p
|
146.20p
|
148.60p
|
260,224
|
|
15/07/2024
|
146.80p
|
150.40p
|
143.80p
|
150.00p
|
275,031
|
|
12/07/2024
|
147.80p
|
151.60p
|
143.40p
|
146.80p
|
300,800
|
|
11/07/2024
|
142.00p
|
150.60p
|
139.60p
|
150.20p
|
758,967
|
|
10/07/2024
|
141.40p
|
145.40p
|
141.20p
|
142.00p
|
126,395
|
|
09/07/2024
|
144.00p
|
146.80p
|
141.20p
|
141.20p
|
281,853
|
|
08/07/2024
|
143.00p
|
146.80p
|
141.60p
|
143.80p
|
265,420
|
|
05/07/2024
|
146.00p
|
146.00p
|
140.80p
|
143.00p
|
150,730
|
|
04/07/2024
|
141.00p
|
146.00p
|
139.00p
|
143.00p
|
192,596
|
|
03/07/2024
|
137.60p
|
142.20p
|
135.40p
|
142.20p
|
385,466
|
|
02/07/2024
|
137.00p
|
140.69p
|
135.80p
|
138.00p
|
489,000
|
|
01/07/2024
|
140.80p
|
140.80p
|
137.00p
|
139.40p
|
198,996
|
|
28/06/2024
|
138.40p
|
145.60p
|
137.20p
|
137.20p
|
386,273
|
|
27/06/2024
|
145.60p
|
145.60p
|
138.40p
|
138.40p
|
461,706
|
|
26/06/2024
|
146.20p
|
149.40p
|
142.00p
|
142.00p
|
627,833
|
|
25/06/2024
|
147.00p
|
149.60p
|
143.40p
|
144.40p
|
504,053
|
|
24/06/2024
|
147.80p
|
151.20p
|
146.00p
|
146.80p
|
276,937
|
|
21/06/2024
|
146.00p
|
148.80p
|
144.00p
|
146.80p
|
637,277
|
|
20/06/2024
|
142.20p
|
146.20p
|
139.60p
|
146.00p
|
487,709
|
|
19/06/2024
|
146.00p
|
146.00p
|
142.60p
|
142.60p
|
249,791
|
|
18/06/2024
|
146.20p
|
147.80p
|
145.20p
|
145.60p
|
113,079
|
|
17/06/2024
|
142.00p
|
147.80p
|
142.00p
|
144.80p
|
240,450
|
|
14/06/2024
|
145.40p
|
148.20p
|
143.60p
|
144.80p
|
291,943
|
|
13/06/2024
|
149.00p
|
149.20p
|
145.20p
|
145.20p
|
320,596
|
|
12/06/2024
|
147.00p
|
150.00p
|
140.80p
|
149.00p
|
487,020
|
|
11/06/2024
|
142.00p
|
147.02p
|
140.40p
|
145.00p
|
1,101,059
|
|
10/06/2024
|
143.00p
|
147.60p
|
140.80p
|
143.60p
|
380,137
|
|
07/06/2024
|
143.00p
|
148.80p
|
141.81p
|
143.20p
|
411,559
|
|
06/06/2024
|
146.20p
|
149.80p
|
142.40p
|
144.80p
|
612,936
|
|
05/06/2024
|
145.80p
|
148.60p
|
143.20p
|
144.00p
|
607,588
|
|
04/06/2024
|
143.20p
|
147.40p
|
142.00p
|
144.80p
|
400,001
|
|
03/06/2024
|
142.00p
|
144.80p
|
140.00p
|
144.60p
|
652,968
|
|
31/05/2024
|
140.20p
|
144.20p
|
137.80p
|
140.00p
|
633,529
|
|
30/05/2024
|
140.00p
|
144.20p
|
136.20p
|
140.00p
|
430,880
|
|
29/05/2024
|
140.60p
|
144.20p
|
138.40p
|
138.40p
|
822,042
|
|
28/05/2024
|
139.40p
|
140.00p
|
134.20p
|
137.80p
|
668,427
|
|
27/05/2024
|
133.00p
|
139.40p
|
133.00p
|
139.40p
|
449,514
|
|
24/05/2024
|
133.00p
|
139.40p
|
133.00p
|
139.40p
|
449,514
|
|
23/05/2024
|
138.00p
|
139.60p
|
133.80p
|
136.40p
|
476,948
|
|
22/05/2024
|
139.80p
|
139.80p
|
133.60p
|
137.40p
|
440,732
|
|
21/05/2024
|
141.80p
|
144.40p
|
135.00p
|
136.20p
|
1,090,362
|
|
20/05/2024
|
137.40p
|
144.00p
|
135.20p
|
139.40p
|
899,488
|
|
17/05/2024
|
134.40p
|
138.80p
|
133.00p
|
138.20p
|
1,261,252
|
|
16/05/2024
|
136.60p
|
140.20p
|
131.65p
|
133.40p
|
1,136,400
|
|
15/05/2024
|
143.40p
|
147.23p
|
131.20p
|
136.60p
|
3,149,017
|
|
14/05/2024
|
167.60p
|
169.40p
|
142.60p
|
143.40p
|
4,458,782
|
|
13/05/2024
|
142.60p
|
172.40p
|
142.60p
|
167.60p
|
3,180,668
|