On The Beach Group
(OTB)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
05/09/2025
|
271.50p
|
280.00p
|
268.50p
|
271.00p
|
876,407
|
|
04/09/2025
|
283.50p
|
283.50p
|
259.90p
|
270.50p
|
2,041,810
|
|
03/09/2025
|
275.50p
|
287.50p
|
275.50p
|
286.00p
|
243,888
|
|
02/09/2025
|
285.00p
|
289.00p
|
274.50p
|
278.00p
|
784,942
|
|
01/09/2025
|
290.50p
|
293.00p
|
283.90p
|
285.00p
|
281,080
|
|
29/08/2025
|
289.00p
|
294.50p
|
285.00p
|
290.50p
|
318,615
|
|
28/08/2025
|
287.00p
|
297.00p
|
287.00p
|
289.50p
|
584,509
|
|
27/08/2025
|
290.00p
|
294.50p
|
289.00p
|
293.50p
|
1,437,377
|
|
26/08/2025
|
295.00p
|
295.00p
|
285.00p
|
291.00p
|
300,263
|
|
25/08/2025
|
284.50p
|
294.50p
|
284.50p
|
291.50p
|
1,315,495
|
|
22/08/2025
|
284.50p
|
294.50p
|
284.50p
|
291.50p
|
1,315,495
|
|
21/08/2025
|
284.50p
|
288.63p
|
281.00p
|
287.50p
|
205,447
|
|
20/08/2025
|
285.00p
|
286.63p
|
279.50p
|
282.00p
|
661,074
|
|
19/08/2025
|
282.50p
|
290.00p
|
279.50p
|
286.00p
|
223,157
|
|
18/08/2025
|
279.50p
|
282.82p
|
274.50p
|
282.50p
|
290,406
|
|
15/08/2025
|
270.00p
|
278.00p
|
270.00p
|
277.50p
|
366,511
|
|
14/08/2025
|
269.50p
|
274.50p
|
267.00p
|
273.50p
|
438,844
|
|
13/08/2025
|
270.00p
|
272.00p
|
264.50p
|
269.50p
|
266,152
|
|
12/08/2025
|
266.00p
|
275.00p
|
263.00p
|
269.50p
|
253,649
|
|
11/08/2025
|
277.00p
|
277.50p
|
264.00p
|
272.00p
|
383,952
|
|
08/08/2025
|
269.00p
|
278.50p
|
267.00p
|
277.50p
|
560,461
|
|
07/08/2025
|
264.50p
|
271.50p
|
264.50p
|
269.00p
|
360,822
|
|
06/08/2025
|
259.00p
|
265.00p
|
254.00p
|
264.00p
|
1,470,873
|
|
05/08/2025
|
264.50p
|
264.50p
|
256.50p
|
259.00p
|
230,106
|
|
04/08/2025
|
263.00p
|
264.00p
|
255.00p
|
258.00p
|
1,095,062
|
|
01/08/2025
|
275.00p
|
275.00p
|
259.00p
|
260.50p
|
507,511
|
|
31/07/2025
|
275.00p
|
275.00p
|
267.00p
|
270.00p
|
22,666
|
|
30/07/2025
|
270.50p
|
273.50p
|
267.77p
|
269.00p
|
621,870
|
|
29/07/2025
|
279.00p
|
281.50p
|
273.95p
|
274.00p
|
223,625
|
|
28/07/2025
|
285.50p
|
289.00p
|
279.00p
|
280.00p
|
179,225
|
|
25/07/2025
|
288.00p
|
289.50p
|
284.50p
|
285.00p
|
195,085
|
|
24/07/2025
|
291.00p
|
296.00p
|
287.00p
|
288.50p
|
349,409
|
|
23/07/2025
|
282.00p
|
288.40p
|
282.00p
|
287.00p
|
192,470
|
|
22/07/2025
|
287.00p
|
291.00p
|
282.00p
|
284.50p
|
175,051
|
|
21/07/2025
|
291.00p
|
291.00p
|
285.50p
|
289.00p
|
348,772
|
|
18/07/2025
|
285.00p
|
290.50p
|
284.85p
|
287.00p
|
164,212
|
|
17/07/2025
|
286.50p
|
292.50p
|
282.50p
|
289.00p
|
302,446
|
|
16/07/2025
|
287.50p
|
295.50p
|
287.00p
|
289.50p
|
509,481
|
|
15/07/2025
|
291.00p
|
292.50p
|
289.00p
|
289.00p
|
997,426
|
|
14/07/2025
|
293.50p
|
295.50p
|
291.00p
|
292.50p
|
223,294
|
|
11/07/2025
|
294.50p
|
296.50p
|
291.00p
|
295.00p
|
259,895
|
|
10/07/2025
|
295.50p
|
301.00p
|
285.50p
|
293.00p
|
318,367
|
|
09/07/2025
|
299.50p
|
300.00p
|
293.50p
|
296.50p
|
337,343
|
|
08/07/2025
|
292.50p
|
297.50p
|
290.50p
|
295.50p
|
291,286
|
|
07/07/2025
|
288.50p
|
295.00p
|
288.50p
|
291.50p
|
170,523
|
|
04/07/2025
|
304.50p
|
304.50p
|
291.50p
|
293.00p
|
237,302
|
|
03/07/2025
|
286.00p
|
302.50p
|
285.50p
|
301.00p
|
567,971
|
|
02/07/2025
|
295.00p
|
297.50p
|
284.50p
|
286.00p
|
311,547
|
|
01/07/2025
|
293.50p
|
297.62p
|
292.91p
|
294.50p
|
261,635
|
|
30/06/2025
|
294.00p
|
296.50p
|
290.00p
|
295.50p
|
488,432
|
|
27/06/2025
|
281.00p
|
292.00p
|
281.00p
|
291.50p
|
425,161
|
|
26/06/2025
|
279.50p
|
288.00p
|
275.00p
|
287.00p
|
523,837
|
|
25/06/2025
|
283.00p
|
284.50p
|
273.00p
|
278.50p
|
581,784
|
|
24/06/2025
|
274.00p
|
288.00p
|
274.00p
|
278.50p
|
1,075,445
|
|
23/06/2025
|
270.00p
|
274.00p
|
263.00p
|
263.00p
|
1,488,543
|
|
20/06/2025
|
263.50p
|
278.29p
|
263.00p
|
273.00p
|
885,054
|
|
19/06/2025
|
262.50p
|
266.00p
|
262.00p
|
263.00p
|
207,656
|
|
18/06/2025
|
267.50p
|
267.50p
|
262.36p
|
265.00p
|
443,459
|
|
17/06/2025
|
261.50p
|
266.00p
|
260.50p
|
263.00p
|
206,541
|
|
16/06/2025
|
269.00p
|
269.00p
|
261.00p
|
265.00p
|
401,698
|
|
13/06/2025
|
264.00p
|
267.50p
|
258.00p
|
262.00p
|
821,359
|
|
12/06/2025
|
285.50p
|
285.50p
|
264.00p
|
266.00p
|
1,827,322
|
|
11/06/2025
|
288.00p
|
290.00p
|
282.00p
|
286.50p
|
490,802
|
|
10/06/2025
|
284.00p
|
287.93p
|
283.50p
|
285.00p
|
424,479
|
|
09/06/2025
|
280.00p
|
284.50p
|
278.50p
|
284.00p
|
324,805
|
|
06/06/2025
|
274.00p
|
281.11p
|
271.00p
|
280.50p
|
460,908
|
|
05/06/2025
|
258.00p
|
272.61p
|
258.00p
|
272.00p
|
964,849
|
|
04/06/2025
|
263.00p
|
263.00p
|
259.50p
|
262.00p
|
327,059
|
|
03/06/2025
|
258.00p
|
268.00p
|
258.00p
|
261.00p
|
290,487
|
|
02/06/2025
|
257.00p
|
266.00p
|
257.00p
|
264.00p
|
250,031
|
|
30/05/2025
|
262.50p
|
262.50p
|
256.71p
|
262.00p
|
448,146
|
|
29/05/2025
|
261.50p
|
262.40p
|
258.00p
|
261.50p
|
270,925
|
|
28/05/2025
|
260.00p
|
266.50p
|
260.00p
|
261.00p
|
434,988
|
|
27/05/2025
|
259.00p
|
263.00p
|
257.00p
|
260.50p
|
409,301
|
|
26/05/2025
|
256.50p
|
261.39p
|
254.00p
|
256.50p
|
378,539
|
|
23/05/2025
|
256.50p
|
261.39p
|
254.00p
|
256.50p
|
378,539
|
|
22/05/2025
|
258.50p
|
260.00p
|
253.50p
|
258.00p
|
363,467
|
|
21/05/2025
|
260.00p
|
260.50p
|
252.00p
|
259.50p
|
486,814
|
|
20/05/2025
|
248.50p
|
264.00p
|
248.00p
|
260.00p
|
666,814
|
|
19/05/2025
|
256.50p
|
256.50p
|
245.00p
|
249.00p
|
328,108
|
|
16/05/2025
|
248.50p
|
255.00p
|
247.50p
|
250.00p
|
507,159
|
|
15/05/2025
|
247.50p
|
255.50p
|
242.32p
|
248.00p
|
1,165,885
|
|
14/05/2025
|
256.00p
|
263.00p
|
244.00p
|
244.00p
|
663,864
|
|
13/05/2025
|
278.50p
|
284.00p
|
249.50p
|
257.00p
|
2,448,828
|
|
12/05/2025
|
270.00p
|
279.00p
|
269.50p
|
270.00p
|
558,637
|
|
09/05/2025
|
280.00p
|
282.50p
|
271.00p
|
272.00p
|
362,459
|
|
08/05/2025
|
281.50p
|
282.00p
|
275.00p
|
280.00p
|
366,483
|
|
07/05/2025
|
268.00p
|
283.50p
|
268.00p
|
280.00p
|
826,739
|
|
06/05/2025
|
270.00p
|
276.00p
|
268.00p
|
274.50p
|
505,418
|
|
05/05/2025
|
264.50p
|
274.00p
|
264.50p
|
272.50p
|
669,238
|
|
02/05/2025
|
264.50p
|
274.00p
|
264.50p
|
272.50p
|
669,238
|
|
01/05/2025
|
260.00p
|
267.00p
|
260.00p
|
264.50p
|
254,830
|
|
30/04/2025
|
267.50p
|
267.50p
|
260.00p
|
265.00p
|
532,302
|
|
29/04/2025
|
264.00p
|
271.41p
|
262.00p
|
264.50p
|
643,139
|
|
28/04/2025
|
259.00p
|
267.50p
|
259.00p
|
263.50p
|
273,679
|
|
25/04/2025
|
266.00p
|
267.00p
|
259.50p
|
261.00p
|
367,063
|
|
24/04/2025
|
262.50p
|
266.00p
|
260.33p
|
264.00p
|
285,705
|
|
23/04/2025
|
262.50p
|
269.00p
|
262.50p
|
264.50p
|
3,715,785
|
|
22/04/2025
|
264.50p
|
269.00p
|
262.00p
|
265.50p
|
571,906
|
|
21/04/2025
|
257.00p
|
267.00p
|
257.00p
|
266.50p
|
407,950
|
|
18/04/2025
|
257.00p
|
267.00p
|
257.00p
|
266.50p
|
407,950
|
|
17/04/2025
|
257.00p
|
267.00p
|
257.00p
|
266.50p
|
407,950
|
|
16/04/2025
|
258.50p
|
266.00p
|
258.50p
|
263.50p
|
675,969
|
|
15/04/2025
|
248.50p
|
265.50p
|
248.50p
|
265.50p
|
859,083
|
|
14/04/2025
|
248.00p
|
255.00p
|
246.00p
|
255.00p
|
639,710
|
|
11/04/2025
|
234.00p
|
245.00p
|
234.00p
|
244.50p
|
663,179
|
|
10/04/2025
|
227.00p
|
240.66p
|
223.50p
|
238.00p
|
1,252,882
|
|
09/04/2025
|
216.50p
|
220.50p
|
212.50p
|
217.00p
|
711,595
|
|
08/04/2025
|
212.00p
|
224.00p
|
210.54p
|
222.50p
|
519,141
|
|
07/04/2025
|
211.00p
|
220.00p
|
197.60p
|
208.50p
|
1,420,657
|
|
04/04/2025
|
216.50p
|
218.51p
|
206.50p
|
211.50p
|
903,920
|
|
03/04/2025
|
235.00p
|
235.00p
|
217.50p
|
222.00p
|
458,577
|
|
02/04/2025
|
234.50p
|
234.50p
|
226.00p
|
232.50p
|
407,481
|
|
01/04/2025
|
228.50p
|
231.00p
|
222.00p
|
230.00p
|
203,295
|
|
31/03/2025
|
223.00p
|
227.59p
|
220.00p
|
223.50p
|
380,202
|
|
28/03/2025
|
248.50p
|
248.50p
|
226.50p
|
228.00p
|
459,472
|
|
27/03/2025
|
240.00p
|
246.50p
|
240.00p
|
243.50p
|
617,439
|
|
26/03/2025
|
244.00p
|
247.50p
|
240.50p
|
244.00p
|
937,255
|
|
25/03/2025
|
237.00p
|
244.29p
|
237.00p
|
244.00p
|
318,627
|
|
24/03/2025
|
231.00p
|
244.50p
|
231.00p
|
243.00p
|
475,538
|
|
21/03/2025
|
237.50p
|
237.50p
|
225.00p
|
237.00p
|
754,925
|
|
20/03/2025
|
234.50p
|
237.00p
|
230.00p
|
232.00p
|
232,105
|
|
19/03/2025
|
238.50p
|
238.50p
|
224.50p
|
234.50p
|
392,476
|
|
18/03/2025
|
233.50p
|
240.00p
|
230.50p
|
233.00p
|
941,293
|
|
17/03/2025
|
224.00p
|
234.50p
|
224.00p
|
233.00p
|
734,531
|
|
14/03/2025
|
220.50p
|
230.00p
|
220.50p
|
230.00p
|
1,280,027
|
|
13/03/2025
|
225.00p
|
229.50p
|
222.50p
|
222.50p
|
1,034,434
|
|
12/03/2025
|
234.00p
|
234.00p
|
228.00p
|
229.50p
|
587,358
|
|
11/03/2025
|
225.00p
|
232.50p
|
225.00p
|
228.50p
|
727,380
|
|
10/03/2025
|
225.00p
|
233.00p
|
223.50p
|
227.50p
|
890,677
|
|
07/03/2025
|
217.50p
|
231.00p
|
217.50p
|
231.00p
|
707,842
|