On the Beach Group (OTB) Stock Chart & Stock Price History GBX 257 -2.50 (-0.96%) As of 09:50 AM 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 87.05%, with a year-to-date return of 1.18%. In the past month, the stock has decreased 3.20%, reflecting recent market activity. As of the latest close, On the Beach Group traded at GBX 259.50 with a market cap of £421.34 million and volume of 486,805 shares. Five years ago, the stock traded at GBX 258.50, representing a 0.58% decrease over that period. At the time, it had a market cap of £345.10 million and a volume of 2.66 million 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+2.80%1 Month Performance-3.20%3 Month Performance+8.67%Year-To-Date Performance+1.18%1 Year Performance+87.05%5 Year Performance-0.58% OTB Stock Chart for Thursday, May, 22, 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 Capitalization05/21/2025GBX 260GBX 259.50-0.19%GBX 260.50GBX 252486,805 shs£421.34 million05/20/2025GBX 249GBX 260+4.42%GBX 264GBX 248666,795 shs£422.15 million05/19/2025GBX 250GBX 249-0.40%GBX 256.50GBX 245328,095 shs£404.29 million05/16/2025GBX 248GBX 250+0.81%GBX 255GBX 247.50507,150 shs£405.92 million05/15/2025GBX 244GBX 248+1.64%GBX 255.50GBX 242.321.17 million shs£402.67 million05/14/2025GBX 257GBX 244-5.06%GBX 258.50GBX 244663,849 shs£396.17 million05/13/2025GBX 270GBX 257-4.81%GBX 284GBX 249.502.45 million shs£417.28 million05/12/2025GBX 272GBX 270-0.74%GBX 279GBX 269.83558,630 shs£438.39 million05/09/2025GBX 280GBX 272-2.86%GBX 282.50GBX 271363,292 shs£441.64 million05/08/2025GBX 280GBX 280GBX 282GBX 276366,481 shs£454.63 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. 05/07/2025GBX 274.50GBX 280+2.00%GBX 283.50GBX 268826,736 shs£454.63 million05/06/2025GBX 272.50GBX 274.50+0.73%GBX 276GBX 268505,411 shs£445.70 million05/05/2025GBX 272.50GBX 272.50GBX 274GBX 264.50669,232 shs£442.45 million05/02/2025GBX 264.50GBX 272.50+3.02%GBX 274GBX 264.50669,232 shs£442.45 million05/01/2025GBX 265.01GBX 264.50-0.19%GBX 266.50GBX 260254,826 shs£429.46 million04/30/2025GBX 264.50GBX 265.01+0.19%GBX 267.50GBX 260532,298 shs£430.28 million04/29/2025GBX 263.50GBX 264.50+0.38%GBX 271.41GBX 262643,131 shs£429.46 million04/28/2025GBX 261GBX 263.50+0.96%GBX 267.50GBX 259273,673 shs£427.83 million04/25/2025GBX 264GBX 261-1.14%GBX 267GBX 259.50366,918 shs£423.78 million04/24/2025GBX 265GBX 264-0.38%GBX 265GBX 260.33285,703 shs£428.65 million04/23/2025GBX 265.50GBX 265-0.19%GBX 268GBX 262.503.70 million shs£430.27 million04/22/2025GBX 266.50GBX 265.50-0.38%GBX 269GBX 262571,891 shs£431.08 million04/21/2025GBX 266.50GBX 266.50GBX 267GBX 257407,948 shs£432.71 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 Coats Group Stock Price Chart SSP Group Stock Price Chart Currys Stock Price Chart Cairn Homes Stock Price Chart WH Smith 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 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredThis Is The Moment You Betray Trump (Or Prove Them Wrong)They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...Colonial Metals | SponsoredThe Prophet's Newest PredictionA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredTrump + Musk = AI’s turning pointTrump may not code… but he knows how to pick winners. And according to insiders, his administration is prep...True Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
