Free Trial

On the Beach Group (OTB) Stock Chart & Stock Price History

On the Beach Group logo
GBX 300.50 +14.50 (+5.07%)
As of 12:45 PM Eastern

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 111.32%, with a year-to-date return of 18.31%. In the past month, the stock has increased 15.13%, reflecting recent market activity.

As of the latest close, On the Beach Group traded at GBX 286 with a market cap of £464.37 million and volume of 312,740 shares. Five years ago, the stock traded at GBX 297.50, representing a 1.01% increase over that period. At the time, it had a market cap of £468.15 million and a volume of 684,808 shares.

Receive OTB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for On the Beach Group and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+3.09%
1 Month
Performance
+15.13%
3 Month
Performance
+35.36%
Year-To-Date
Performance
+18.31%
1 Year
Performance
+111.32%
5 Year
Performance
+1.01%

OTB Stock Chart for Thursday, July, 3, 2025

On the Beach Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2025GBX 286GBX 300.50
+5.07%
GBX 302.50GBX 285.50570,383 shs£487.91 million
07/02/2025GBX 294.50GBX 286
-2.89%
GBX 297GBX 284.50312,740 shs£464.37 million
07/01/2025GBX 295.50GBX 294.50
-0.34%
GBX 297.62GBX 292.91266,158 shs£478.17 million
06/30/2025GBX 291.50GBX 295.50
+1.37%
GBX 296.50GBX 291488,411 shs£479.79 million
06/27/2025GBX 287GBX 291.50
+1.57%
GBX 292GBX 281425,171 shs£473.30 million
06/26/2025GBX 278.50GBX 287
+3.05%
GBX 288GBX 276.50523,832 shs£465.99 million
06/25/2025GBX 278.50GBX 278.50GBX 284.50GBX 273594,643 shs£452.19 million
06/24/2025GBX 263GBX 278.50
+5.89%
GBX 288GBX 2741.08 million shs£452.19 million
06/23/2025GBX 273GBX 263
-3.66%
GBX 273.16GBX 2631.50 million shs£427.02 million
06/20/2025GBX 263GBX 273
+3.80%
GBX 278.29GBX 263907,731 shs£443.26 million
06/19/2025GBX 265.59GBX 263
-0.97%
GBX 266GBX 262212,309 shs£427.02 million
06/18/2025GBX 263GBX 265.59
+0.98%
GBX 267.50GBX 262.36670,073 shs£431.23 million
06/17/2025GBX 265.05GBX 263
-0.77%
GBX 265GBX 260.50206,538 shs£427.02 million
06/16/2025GBX 262GBX 265.05
+1.17%
GBX 269GBX 262401,692 shs£430.36 million
06/13/2025GBX 267.75GBX 262
-2.15%
GBX 267.50GBX 258821,350 shs£425.40 million
06/12/2025GBX 286.50GBX 267.75
-6.54%
GBX 285.50GBX 264.501.83 million shs£434.74 million
06/11/2025GBX 285GBX 286.50
+0.53%
GBX 290GBX 284.50489,658 shs£465.18 million
06/10/2025GBX 284GBX 285
+0.35%
GBX 287.93GBX 283.50424,469 shs£462.74 million
06/09/2025GBX 280.50GBX 284
+1.25%
GBX 284.50GBX 278.50326,408 shs£461.12 million
06/06/2025GBX 272GBX 280.50
+3.13%
GBX 281.11GBX 271460,898 shs£455.44 million
06/05/2025GBX 262GBX 272
+3.82%
GBX 272.61GBX 258964,845 shs£441.64 million
06/04/2025GBX 261GBX 262
+0.38%
GBX 263GBX 259.50327,051 shs£425.40 million
06/03/2025GBX 264GBX 261
-1.14%
GBX 268GBX 258290,484 shs£423.78 million
06/02/2025GBX 259.50GBX 264
+1.73%
GBX 266GBX 257250,019 shs£428.65 million

This page (LON:OTB) was last updated on 7/3/2025 by MarketBeat.com Staff
From Our Partners