Free Trial
→ Elon’s ‘iPhone’ Could 10x Apple’s iPhone (From StocksToTrade) (Ad)tc pixel Free OTB Stock Alerts

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

On the Beach Group logo
GBX 138.80 -30.80 (-18.16%)
As of 11:57 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 48.59%, with a year-to-date return of -39.39%. In the past month, the stock has decreased 20.88%, reflecting recent market activity.

As of the latest close, On the Beach Group traded at GBX 169.60 with a market cap of £245.76 million and volume of 1.13 million shares. Five years ago, the stock traded at GBX 432, representing a 67.87% decrease over that period. At the time, it had a market cap of £680.47 million and a volume of 1.82 million 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
-18.02%
1 Month
Performance
-20.88%
3 Month
Performance
-29.69%
Year-To-Date
Performance
-39.39%
1 Year
Performance
-48.59%
5 Year
Performance
-67.87%

OTB Stock Chart for Tuesday, May, 12, 2026

OTB Chart by TradingView

On the Beach Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/29/2026GBX 163.40GBX 162
-0.86%		GBX 167GBX 159.60448,085 shs£234.75 million
04/28/2026GBX 164.40GBX 163.40
-0.61%		GBX 167.20GBX 162.20572,537 shs£236.78 million
04/27/2026GBX 168GBX 164.40
-2.14%		GBX 171.80GBX 163.40399,597 shs£238.22 million
04/24/2026GBX 173.40GBX 168
-3.11%		GBX 174.40GBX 167403,550 shs£243.44 million
04/23/2026GBX 177GBX 173.40
-2.03%		GBX 176GBX 172435,216 shs£251.27 million
04/22/2026GBX 181.60GBX 177
-2.53%		GBX 183.40GBX 174.80827,719 shs£256.48 million
04/21/2026GBX 182.42GBX 181.60
-0.45%		GBX 186.60GBX 181.203.88 million shs£263.15 million
04/20/2026GBX 189GBX 182.42
-3.48%		GBX 185GBX 1792.41 million shs£264.33 million
04/17/2026GBX 176GBX 189
+7.39%		GBX 189.40GBX 175.4920.23 million shs£273.87 million
04/16/2026GBX 175.80GBX 176
+0.11%		GBX 181.64GBX 172.603.83 million shs£255.03 million
04/15/2026GBX 177.60GBX 175.80
-1.01%		GBX 181GBX 174.40405,505 shs£254.74 million
04/14/2026GBX 169.60GBX 177.60
+4.72%		GBX 178GBX 171.60501,989 shs£257.35 million
04/13/2026GBX 175.42GBX 169.60
-3.32%		GBX 171GBX 166.54282,982 shs£245.76 million
Related Companies

This page (LON:OTB) was last updated on 5/12/2026 by MarketBeat.com Staff.
From Our Partners
BSEM: From OTC to Nasdaq Contender!
BioStem Technologies (OTC: BSEM) has posted seven consecutive profitable quarters and just released audited fi...
Huge Alerts | Sponsoredtc pixel
Yale just did the math (you owe Washington $1,500)
The Yale Budget Lab calculated that current U.S. trade policy is costing the average American household betwee...
Priority Gold | 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
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Is $24 trillion about to move?
Bloomberg reports that S-P Dow Jones Indices is considering rule changes that could fast-track SpaceX into the...
The Oxford Club | Sponsoredtc pixel
SpaceX Launches Strange 'Dark Energy' Across America
SpaceX is deploying a newly permitted energy technology - one that analyst Joel Litman calls 'Dark Energy' - t...
Altimetry | Sponsoredtc pixel
Read this or regret it forever
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
Iran broke the petrodollar…
For 50 years, every barrel of oil settled in dollars - that rule is what made the dollar the world's reserve c...
Golden Portfolio | Sponsoredtc pixel