On The Beach Group
(OTB)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
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
|
|
06/03/2025
|
224.50p
|
228.50p
|
220.65p
|
222.50p
|
844,438
|
|
05/03/2025
|
226.00p
|
227.50p
|
220.00p
|
224.50p
|
446,636
|
|
04/03/2025
|
226.50p
|
226.50p
|
219.00p
|
220.00p
|
902,163
|
|
03/03/2025
|
220.50p
|
232.00p
|
220.50p
|
227.50p
|
616,483
|
|
28/02/2025
|
223.50p
|
227.00p
|
223.40p
|
225.00p
|
649,590
|
|
27/02/2025
|
221.50p
|
227.30p
|
215.50p
|
225.00p
|
1,245,485
|
|
26/02/2025
|
246.00p
|
246.00p
|
222.50p
|
222.50p
|
1,201,970
|
|
25/02/2025
|
240.00p
|
254.50p
|
224.03p
|
239.50p
|
2,131,772
|
|
24/02/2025
|
240.00p
|
242.50p
|
235.50p
|
237.50p
|
3,257,496
|
|
21/02/2025
|
230.00p
|
246.35p
|
230.00p
|
236.50p
|
749,250
|
|
20/02/2025
|
239.00p
|
242.00p
|
234.39p
|
236.50p
|
951,094
|
|
19/02/2025
|
248.50p
|
252.50p
|
235.37p
|
236.00p
|
1,185,143
|
|
18/02/2025
|
259.50p
|
265.00p
|
251.00p
|
252.00p
|
591,207
|
|
17/02/2025
|
258.00p
|
262.50p
|
254.00p
|
260.50p
|
323,353
|
|
14/02/2025
|
254.50p
|
261.50p
|
254.50p
|
258.00p
|
183,429
|
|
13/02/2025
|
257.00p
|
263.50p
|
250.50p
|
260.00p
|
500,752
|
|
12/02/2025
|
247.00p
|
256.50p
|
246.50p
|
255.00p
|
659,673
|
|
11/02/2025
|
248.00p
|
252.00p
|
246.50p
|
249.50p
|
415,300
|
|
10/02/2025
|
251.00p
|
255.00p
|
250.50p
|
251.50p
|
192,108
|
|
07/02/2025
|
252.00p
|
256.00p
|
249.50p
|
251.50p
|
557,656
|
|
06/02/2025
|
260.00p
|
260.00p
|
249.50p
|
254.00p
|
236,577
|
|
05/02/2025
|
252.00p
|
261.20p
|
250.50p
|
254.00p
|
946,252
|
|
04/02/2025
|
256.00p
|
262.00p
|
250.00p
|
256.00p
|
423,042
|
|
03/02/2025
|
253.50p
|
257.50p
|
251.00p
|
256.00p
|
239,131
|
|
31/01/2025
|
251.50p
|
259.00p
|
249.00p
|
257.50p
|
417,657
|
|
30/01/2025
|
262.00p
|
262.00p
|
248.00p
|
251.00p
|
587,414
|
|
29/01/2025
|
260.00p
|
265.50p
|
255.50p
|
258.50p
|
732,557
|
|
28/01/2025
|
248.00p
|
256.50p
|
248.00p
|
256.50p
|
613,698
|
|
27/01/2025
|
253.50p
|
257.00p
|
249.50p
|
251.50p
|
906,753
|
|
24/01/2025
|
254.00p
|
258.35p
|
247.00p
|
256.50p
|
526,993
|
|
23/01/2025
|
245.00p
|
254.00p
|
245.00p
|
254.00p
|
401,089
|
|
22/01/2025
|
257.50p
|
259.50p
|
247.50p
|
248.50p
|
3,243,887
|
|
21/01/2025
|
260.00p
|
260.00p
|
254.50p
|
257.50p
|
1,266,151
|
|
20/01/2025
|
256.00p
|
257.00p
|
250.00p
|
256.50p
|
909,974
|
|
17/01/2025
|
253.00p
|
255.00p
|
246.00p
|
252.00p
|
479,261
|
|
16/01/2025
|
242.00p
|
253.50p
|
242.00p
|
248.50p
|
1,131,149
|
|
15/01/2025
|
238.00p
|
249.00p
|
232.00p
|
248.50p
|
802,563
|
|
14/01/2025
|
232.50p
|
240.50p
|
232.50p
|
237.00p
|
430,356
|
|
13/01/2025
|
240.00p
|
240.50p
|
232.50p
|
236.50p
|
511,634
|
|
10/01/2025
|
235.50p
|
242.00p
|
233.50p
|
233.50p
|
800,497
|
|
09/01/2025
|
236.00p
|
243.00p
|
231.85p
|
240.50p
|
1,051,889
|
|
08/01/2025
|
247.00p
|
249.61p
|
234.00p
|
235.00p
|
1,202,613
|
|
07/01/2025
|
252.00p
|
254.00p
|
248.00p
|
249.00p
|
1,198,943
|
|
06/01/2025
|
244.00p
|
253.40p
|
242.50p
|
252.00p
|
818,155
|
|
03/01/2025
|
250.50p
|
256.50p
|
244.00p
|
244.00p
|
958,073
|
|
02/01/2025
|
250.00p
|
258.00p
|
247.00p
|
250.00p
|
775,087
|
|
01/01/2025
|
250.00p
|
255.00p
|
249.50p
|
254.00p
|
280,459
|
|
31/12/2024
|
250.00p
|
255.00p
|
249.50p
|
254.00p
|
280,459
|
|
30/12/2024
|
245.00p
|
251.59p
|
243.45p
|
250.50p
|
1,262,613
|
|
27/12/2024
|
245.00p
|
249.00p
|
240.50p
|
244.00p
|
730,889
|
|
26/12/2024
|
245.50p
|
246.00p
|
242.50p
|
245.00p
|
294,726
|
|
25/12/2024
|
245.50p
|
246.00p
|
242.50p
|
245.00p
|
294,726
|
|
24/12/2024
|
245.50p
|
246.00p
|
242.50p
|
245.00p
|
294,726
|
|
23/12/2024
|
243.50p
|
246.50p
|
240.00p
|
243.50p
|
588,133
|
|
20/12/2024
|
233.00p
|
244.31p
|
233.00p
|
243.50p
|
2,263,635
|
|
19/12/2024
|
230.00p
|
235.50p
|
227.36p
|
235.50p
|
1,239,257
|
|
18/12/2024
|
242.00p
|
242.00p
|
232.50p
|
233.50p
|
1,478,385
|
|
17/12/2024
|
240.00p
|
240.50p
|
233.50p
|
237.50p
|
1,918,198
|
|
16/12/2024
|
239.50p
|
248.92p
|
237.00p
|
238.00p
|
1,378,626
|
|
13/12/2024
|
238.00p
|
240.51p
|
235.00p
|
239.00p
|
349,465
|
|
12/12/2024
|
228.50p
|
240.50p
|
225.88p
|
239.50p
|
5,256,880
|
|
11/12/2024
|
228.50p
|
231.50p
|
224.00p
|
226.50p
|
2,051,816
|
|
10/12/2024
|
238.50p
|
241.00p
|
228.00p
|
229.50p
|
1,131,359
|
|
09/12/2024
|
236.00p
|
244.00p
|
235.00p
|
240.00p
|
908,709
|
|
06/12/2024
|
228.00p
|
240.00p
|
227.00p
|
234.50p
|
2,364,300
|
|
05/12/2024
|
212.00p
|
236.00p
|
207.00p
|
234.00p
|
4,158,373
|
|
04/12/2024
|
204.00p
|
210.00p
|
198.00p
|
208.00p
|
3,422,817
|
|
03/12/2024
|
183.60p
|
216.49p
|
183.09p
|
206.00p
|
5,233,992
|
|
02/12/2024
|
168.80p
|
171.84p
|
166.00p
|
171.60p
|
888,033
|
|
29/11/2024
|
165.20p
|
168.00p
|
164.20p
|
167.60p
|
1,532,437
|
|
28/11/2024
|
164.60p
|
167.20p
|
163.79p
|
165.80p
|
709,996
|
|
27/11/2024
|
166.00p
|
166.00p
|
162.00p
|
164.00p
|
157,409
|
|
26/11/2024
|
164.00p
|
167.00p
|
162.00p
|
162.40p
|
197,588
|
|
25/11/2024
|
162.80p
|
166.80p
|
162.20p
|
165.00p
|
417,416
|
|
22/11/2024
|
161.00p
|
164.00p
|
159.00p
|
160.60p
|
598,591
|
|
21/11/2024
|
160.00p
|
162.80p
|
157.60p
|
160.60p
|
454,893
|
|
20/11/2024
|
160.00p
|
162.40p
|
158.00p
|
159.00p
|
206,564
|
|
19/11/2024
|
160.00p
|
160.20p
|
155.00p
|
158.40p
|
453,782
|
|
18/11/2024
|
160.00p
|
163.40p
|
156.80p
|
158.00p
|
522,401
|
|
15/11/2024
|
156.00p
|
161.00p
|
153.40p
|
156.60p
|
534,975
|
|
14/11/2024
|
157.00p
|
157.00p
|
152.00p
|
156.60p
|
108,633
|
|
13/11/2024
|
153.60p
|
156.00p
|
153.00p
|
154.40p
|
270,649
|
|
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
|