Go Pro
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free OTB Stock Alerts

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

On the Beach Group logo
GBX 172.61 -2.39 (-1.37%)
As of 12:44 PM Eastern
Compare

On the Beach Group Stock Price Performance

5 Day
Performance
-6.09%
1 Month
Performance
-10.23%
3 Month
Performance
+10.71%
Year-To-Date
Performance
-24.62%
1 Year
Performance
-35.35%
5 Year
Performance
-50.11%

OTB Stock Chart for Friday, September, 11, 2026

30 Days 90 Days 1 Year

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 35.35%, with a year-to-date return of -24.62%. In the past month, the stock has decreased 10.23%, reflecting recent market activity.

As of the latest close, On the Beach Group traded at GBX 175 with a market cap of £249.60 million and volume of 347,745 shares. Five years ago, the stock traded at GBX 346, representing a 50.11% decrease over that period. At the time, it had a market cap of £572.28 million and a volume of 118,854 shares. View the advanced OTB chart on TradingView.

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.

On the Beach Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/10/2026GBX 175.40GBX 175
-0.23%		GBX 177GBX 173.60347,745 shs£249.60 million
09/09/2026GBX 179.80GBX 175.40
-2.45%		GBX 180GBX 174354,325 shs£250.17 million
09/08/2026GBX 181.79GBX 179.80
-1.09%		GBX 182GBX 177.404.57 million shs£256.44 million
09/07/2026GBX 183.80GBX 181.79
-1.10%		GBX 183.80GBX 179.40265,432 shs£259.27 million
09/04/2026GBX 183.80GBX 183.80GBX 189.40GBX 183344,469 shs£264.57 million
09/03/2026GBX 181.20GBX 183.80
+1.43%		GBX 185.20GBX 180.80517,407 shs£264.57 million
09/02/2026GBX 184.20GBX 181.20
-1.63%		GBX 185.60GBX 180.42565,157 shs£260.82 million
09/01/2026GBX 194.40GBX 184.20
-5.25%		GBX 198GBX 184.20566,130 shs£265.14 million
08/31/2026GBX 194.40GBX 194.40GBX 198.40GBX 191.601.76 million shs£279.82 million
08/28/2026GBX 194GBX 194.40
+0.21%		GBX 198.40GBX 191.601.76 million shs£279.82 million
08/27/2026GBX 195.52GBX 194
-0.78%		GBX 197GBX 192.39198,367 shs£279.25 million
08/26/2026GBX 192.34GBX 195.52
+1.65%		GBX 198GBX 193252,102 shs£281.44 million
08/25/2026GBX 191.20GBX 192.34
+0.60%		GBX 194.68GBX 189.204.17 million shs£276.86 million
08/24/2026GBX 189.40GBX 191.20
+0.95%		GBX 193.80GBX 189.60472,298 shs£275.22 million
08/21/2026GBX 185.40GBX 189.40
+2.16%		GBX 192.40GBX 185.40283,579 shs£272.63 million
08/20/2026GBX 190GBX 185.40
-2.42%		GBX 193.20GBX 185.401.87 million shs£266.87 million
08/19/2026GBX 190.80GBX 190
-0.42%		GBX 191GBX 186.605.54 million shs£273.49 million
08/18/2026GBX 192.80GBX 190.80
-1.04%		GBX 193.40GBX 189314,200 shs£274.64 million
08/17/2026GBX 199.64GBX 192.80
-3.42%		GBX 199.75GBX 191.20524,384 shs£277.52 million
08/14/2026GBX 195.18GBX 199.64
+2.28%		GBX 201GBX 194526,416 shs£287.36 million
08/13/2026GBX 192.60GBX 195.18
+1.34%		GBX 196.60GBX 189400,594 shs£280.95 million
08/12/2026GBX 192.29GBX 192.60
+0.16%		GBX 196.60GBX 191.80273,636 shs£277.23 million
08/11/2026GBX 193.34GBX 192.29
-0.55%		GBX 198.20GBX 189.40665,577 shs£276.78 million
08/10/2026GBX 190.19GBX 193.34
+1.66%		GBX 196.20GBX 189.801.32 million shs£278.30 million
Related Companies

This page (LON:OTB) was last updated on 9/11/2026 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
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | 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
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
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel