On the Beach Group (OTB) Stock Chart & Stock Price History GBX 286 +8.00 (+2.88%) As of 12:34 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 88.16%, with a year-to-date return of 12.60%. In the past month, the stock has increased 9.76%, reflecting recent market activity. As of the latest close, On the Beach Group traded at GBX 278 with a market cap of £435.00 million and volume of 784,939 shares. Five years ago, the stock traded at GBX 292, representing a 2.05% decrease over that period. At the time, it had a market cap of £459.50 million and a volume of 125,200 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.55%1 Month Performance+9.76%3 Month Performance+9.58%Year-To-Date Performance+12.60%1 Year Performance+88.16%5 Year Performance-2.05% OTB Stock Chart for Wednesday, September, 3, 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 Capitalization09/03/2025GBX 278GBX 286+2.88%GBX 287.50GBX 275.50243,884 shs£447.52 million09/02/2025GBX 285GBX 278-2.46%GBX 286.50GBX 274.50784,939 shs£435.00 million09/01/2025GBX 290.50GBX 285-1.89%GBX 293GBX 283.90281,079 shs£454.56 million08/29/2025GBX 289.50GBX 290.50+0.35%GBX 294GBX 285381,022 shs£459.25 million08/28/2025GBX 293.39GBX 289.50-1.32%GBX 297GBX 287628,630 shs£470.05 million08/27/2025GBX 291GBX 293.39+0.82%GBX 294.50GBX 2891.44 million shs£476.36 million08/26/2025GBX 291.50GBX 291-0.17%GBX 295GBX 285300,252 shs£472.49 million08/25/2025GBX 291.50GBX 291.50GBX 294.50GBX 284.501.32 million shs£473.30 million08/22/2025GBX 287.50GBX 291.50+1.39%GBX 294.50GBX 284.501.32 million shs£473.30 million08/21/2025GBX 282GBX 287.50+1.95%GBX 288.64GBX 281205,446 shs£466.80 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. 08/20/2025GBX 286GBX 282-1.40%GBX 286.63GBX 279.50660,835 shs£457.87 million08/19/2025GBX 282.50GBX 286+1.24%GBX 290GBX 281223,152 shs£464.37 million08/18/2025GBX 277.50GBX 282.50+1.80%GBX 282.82GBX 274.50290,400 shs£458.68 million08/15/2025GBX 273.50GBX 277.50+1.46%GBX 278GBX 270366,503 shs£450.57 million08/14/2025GBX 269.50GBX 273.50+1.48%GBX 274.50GBX 268438,837 shs£444.07 million08/13/2025GBX 267.62GBX 269.50+0.70%GBX 272GBX 264.50266,142 shs£437.58 million08/12/2025GBX 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 million Related Companies Trainline Stock Price Chart Hostelworld Group Stock Price Chart Ten Lifestyle Group Stock Price Chart Jet2 Stock Price Chart Greggs Stock Price Chart Mitchells & Butlers 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 9/3/2025 by MarketBeat.com Staff From Our PartnersHow “Trump’s New Dollar” Could Impact Your WealthPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredThe Orphaned Well Crisis Hidden Across AmericaAcross the U.S., millions of abandoned oil and gas wells are leaking methane into the air — a costly and dange...The Tomorrow Investor | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredThis Coin Could Explode, and it’s Hiding in Plain Sight!The #1 coin with skyrocket potential right now... Sometimes the biggest opportunities are hiding in plain s...Crypto 101 Media | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | 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.
