On The Beach Group
(OTB)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
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
|
|
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
|