Go Pro
→ The end may be near for these iconic stocks (From Chaikin Analytics) (Ad)tc pixel Free OTB Stock Alerts

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

On the Beach Group logo
GBX 187.60 +0.60 (+0.32%)
As of 07/31/2026 12:01 PM Eastern
Compare

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 decreased 28.01%, with a year-to-date return of -18.08%. In the past month, the stock has increased 5.16%, reflecting recent market activity.

As of the latest close, On the Beach Group traded at GBX 187.60 with a market cap of £270.68 million and volume of 534,550 shares. Five years ago, the stock traded at GBX 325, representing a 42.28% decrease over that period. At the time, it had a market cap of £511.96 million and a volume of 301,466 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+3.08%
1 Month
Performance
+5.16%
Year-To-Date
Performance
-18.08%
1 Year
Performance
-28.01%
5 Year
Performance
-42.28%

OTB Stock Chart for Saturday, August, 1, 2026

OTB Chart by TradingView

On the Beach Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/31/2026GBX 187GBX 187.60
+0.32%		GBX 193.40GBX 187.60534,550 shs£270.68 million
07/30/2026GBX 183.20GBX 187
+2.07%		GBX 189.87GBX 184.69280,455 shs£269.81 million
07/29/2026GBX 183.80GBX 183.20
-0.33%		GBX 186GBX 180.80565,951 shs£264.33 million
07/28/2026GBX 182GBX 183.80
+0.99%		GBX 186.80GBX 178.60672,757 shs£265.20 million
07/27/2026GBX 178GBX 182
+2.25%		GBX 186.40GBX 177.20509,869 shs£262.60 million
07/24/2026GBX 174.80GBX 178
+1.83%		GBX 178.60GBX 172.83255,119 shs£256.83 million
07/23/2026GBX 174.60GBX 174.80
+0.11%		GBX 177.20GBX 1732.54 million shs£252.21 million
07/22/2026GBX 177GBX 174.60
-1.36%		GBX 177.20GBX 172401,473 shs£251.92 million
07/21/2026GBX 177.20GBX 177
-0.11%		GBX 180.60GBX 174297,034 shs£255.38 million
07/20/2026GBX 179.40GBX 177.20
-1.23%		GBX 181.27GBX 175.44284,020 shs£255.67 million
07/17/2026GBX 174.39GBX 179.40
+2.88%		GBX 179.80GBX 173481,195 shs£258.85 million
07/16/2026GBX 175.20GBX 174.39
-0.46%		GBX 178.40GBX 171.60409,974 shs£251.61 million
07/15/2026GBX 170.50GBX 175.20
+2.75%		GBX 175.60GBX 167.80266,940 shs£252.79 million
07/14/2026GBX 171.60GBX 170.50
-0.64%		GBX 173GBX 1662.74 million shs£246.01 million
07/13/2026GBX 178.60GBX 171.60
-3.92%		GBX 177.20GBX 170.60579,920 shs£247.59 million
07/10/2026GBX 173.60GBX 178.60
+2.88%		GBX 178.80GBX 172.80197,600 shs£257.69 million
07/09/2026GBX 168.74GBX 173.60
+2.88%		GBX 173.60GBX 166.97685,507 shs£250.48 million
07/08/2026GBX 177.40GBX 168.74
-4.88%		GBX 177.40GBX 164.809.15 million shs£243.47 million
07/07/2026GBX 177.60GBX 177.40
-0.11%		GBX 179GBX 174.80186,847 shs£257.06 million
07/06/2026GBX 177.80GBX 177.60
-0.11%		GBX 182.08GBX 175.40293,186 shs£257.35 million
07/03/2026GBX 178.80GBX 177.80
-0.56%		GBX 181.80GBX 176197,427 shs£257.64 million
07/02/2026GBX 178.40GBX 178.80
+0.22%		GBX 179.20GBX 175226,303 shs£259.09 million
07/01/2026GBX 174.80GBX 178.40
+2.06%		GBX 178.57GBX 170.40263,575 shs£252.01 million
06/30/2026GBX 175.60GBX 174.80
-0.46%		GBX 178.20GBX 170.792.00 million shs£253.29 million
Related Companies

This page (LON:OTB) was last updated on 8/1/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel