Free Trial
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free OTB Stock Alerts

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

On the Beach Group logo
GBX 143.72 -3.28 (-2.23%)
As of 11:51 AM 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 44.62%, with a year-to-date return of -37.24%.

As of the latest close, On the Beach Group traded at GBX 147 with a market cap of £213.01 million and volume of 1.43 million shares. Five years ago, the stock traded at GBX 421.50, representing a 65.90% decrease over that period. At the time, it had a market cap of £663.93 million and a volume of 27,359 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
+1.85%
3 Month
Performance
-28.85%
Year-To-Date
Performance
-37.24%
1 Year
Performance
-44.62%
5 Year
Performance
-65.90%

OTB Stock Chart for Monday, June, 1, 2026

OTB Chart by TradingView

On the Beach Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026GBX 141.75GBX 147
+3.70%		GBX 150.80GBX 140.401.43 million shs£213.01 million
05/28/2026GBX 141.10GBX 141.75
+0.46%		GBX 145.60GBX 138.60834,972 shs£205.40 million
05/27/2026GBX 138.20GBX 141.10
+2.10%		GBX 144.80GBX 1371.43 million shs£204.46 million
05/26/2026GBX 139GBX 138.20
-0.58%		GBX 143.40GBX 137726,972 shs£200.26 million
05/25/2026GBX 139GBX 139GBX 145.40GBX 138963,206 shs£201.42 million
05/22/2026GBX 141.20GBX 139
-1.56%		GBX 145.40GBX 138963,206 shs£204.61 million
05/21/2026GBX 138.60GBX 141.20
+1.88%		GBX 142.60GBX 137.028.58 million shs£204.61 million
05/20/2026GBX 136GBX 138.60
+1.91%		GBX 140GBX 13320.88 million shs£200.84 million
05/19/2026GBX 132GBX 136
+3.03%		GBX 140.63GBX 133.601.54 million shs£191.27 million
05/18/2026GBX 140.20GBX 132
-5.85%		GBX 139.70GBX 129.401.65 million shs£191.28 million
05/15/2026GBX 141.61GBX 140.20
-1.00%		GBX 142.23GBX 13946.10 million shs£203.16 million
05/14/2026GBX 142.60GBX 141.61
-0.69%		GBX 145.40GBX 138.201.34 million shs£205.20 million
05/13/2026GBX 138.80GBX 142.60
+2.74%		GBX 147.21GBX 1352.25 million shs£206.64 million
05/12/2026GBX 169.60GBX 138.80
-18.16%		GBX 165.40GBX 138.806.58 million shs£201.13 million
05/11/2026GBX 171.03GBX 169.60
-0.84%		GBX 173.60GBX 167.201.13 million shs£245.76 million
05/08/2026GBX 169.30GBX 171.03
+1.02%		GBX 173.20GBX 167.40367,856 shs£247.83 million
05/07/2026GBX 168.21GBX 169.30
+0.65%		GBX 171.63GBX 165.20145.61 million shs£245.32 million
05/06/2026GBX 161.20GBX 168.21
+4.35%		GBX 173.41GBX 160.60940,652 shs£243.75 million
05/05/2026N/AGBX 161.20GBX 165.80GBX 158.96480,822 shs£233.59 million
04/30/2026GBX 162GBX 163.40
+0.86%		GBX 165.60GBX 159380,492 shs£236.78 million
Related Companies

This page (LON:OTB) was last updated on 6/1/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | 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
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel