On the Beach Group (OTB) Stock Chart & Stock Price History GBX 269.50 0.00 (0.00%) As of 12:26 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock On the Beach Group Stock Price Performance The On the Beach Group (OTB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 86.12%, with a year-to-date return of 6.10%. In the past month, the stock has decreased 8.60%, reflecting recent market activity. As of the latest close, On the Beach Group traded at GBX 267.62 with a market cap of £434.52 million and volume of 253,642 shares. Five years ago, the stock traded at GBX 295, representing a 8.64% decrease over that period. At the time, it had a market cap of £464.22 million and a volume of 127,286 shares. Receive OTB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for On the Beach Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-1.72%1 Month Performance-8.60%3 Month Performance+4.86%Year-To-Date Performance+6.10%1 Year Performance+86.12%5 Year Performance-8.64% OTB Stock Chart for Wednesday, August, 13, 2025 OTB Chart by TradingView On the Beach Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/12/2025GBX 271.23GBX 267.62-1.33%GBX 275GBX 263253,642 shs£434.52 million08/11/2025GBX 274.22GBX 271.23-1.09%GBX 277.50GBX 264383,947 shs£440.39 million08/08/2025GBX 268.27GBX 274.22+2.22%GBX 278.50GBX 267560,372 shs£445.24 million08/07/2025GBX 258.62GBX 268.27+3.73%GBX 271.50GBX 264.50360,815 shs£435.58 million08/06/2025GBX 258.75GBX 258.62-0.05%GBX 265GBX 2541.47 million shs£419.91 million08/05/2025GBX 258.10GBX 258.75+0.25%GBX 264.50GBX 256.50230,103 shs£420.12 million08/04/2025GBX 260.58GBX 258.10-0.95%GBX 264GBX 2551.10 million shs£419.07 million08/01/2025GBX 270GBX 260.58-3.49%GBX 275GBX 260.10507,504 shs£423.09 million07/31/2025GBX 269GBX 270+0.37%GBX 275GBX 265.50385,569 shs£438.39 million07/30/2025GBX 274GBX 269-1.82%GBX 273.50GBX 267.77621,864 shs£436.77 million Get the Latest News and Ratings for OTB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for On the Beach Group and its competitors with MarketBeat's FREE daily newsletter. 07/29/2025GBX 280GBX 274-2.14%GBX 281.50GBX 273.95223,616 shs£444.88 million07/28/2025GBX 285GBX 280-1.75%GBX 287GBX 279179,204 shs£454.63 million07/25/2025GBX 288.50GBX 285-1.21%GBX 289.50GBX 284.50195,079 shs£462.74 million07/24/2025GBX 287GBX 288.50+0.52%GBX 296GBX 287349,398 shs£468.43 million07/23/2025GBX 284.50GBX 287+0.88%GBX 287.50GBX 282192,459 shs£465.99 million07/22/2025GBX 289GBX 284.50-1.56%GBX 291GBX 282175,042 shs£461.93 million07/21/2025GBX 287GBX 289+0.70%GBX 289.50GBX 285.50325,136 shs£469.24 million07/18/2025GBX 289GBX 287-0.69%GBX 290.50GBX 284.85164,206 shs£465.99 million07/17/2025GBX 294.63GBX 289-1.91%GBX 292.50GBX 282.50302,443 shs£469.24 million07/16/2025GBX 292.03GBX 294.63+0.89%GBX 295.50GBX 2878.52 million shs£478.37 million07/15/2025GBX 292.50GBX 292.03-0.16%GBX 292.03GBX 289224,243 shs£474.16 million07/14/2025GBX 294.86GBX 292.50-0.80%GBX 295.50GBX 291223,284 shs£474.92 million Related Companies Trainline Stock Price Chart Hostelworld Group Stock Price Chart Ten Lifestyle Group Stock Price Chart Jet2 Stock Price Chart Mitchells & Butlers Stock Price Chart Greggs Stock Price Chart Coats Group Stock Price Chart Cairn Homes Stock Price Chart Dalata Hotel Group Stock Price Chart SSP Group Stock Price Chart Receive OTB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for On the Beach Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:OTB) was last updated on 8/13/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredCritical AI announcement set to ignite AI 2.0I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredNew Federal Land Rush About to Start?A $100 Trillion Wealth Shift Is Already Underway Lithium. Oil. Gold. Trillions in U.S. resources are being ...Stansberry Research | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding On the Beach Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Share On the Beach Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access