LON:OTB

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

GBX 104.33

+0.53 (+0.51%)

(As of 03:22 AM ET)

Compare

Today's Range: 104.33
▼
104.80
50-Day Range: 82.80
▼
119
52-Week Range: 81.24
▼
192.19

Volume: 15,642 shs
Average Volume: 718,969 shs
Market Capitalization: £173.86 million

P/E Ratio: 10,433.00
Dividend Yield: 1.45%
Price Target: GBX 260

Profile Analyst Ratings Chart Competitors Insider Trades Headlines

On the Beach Group Stock Price Performance

5 Day Performance: +1.29%
1 Month Performance: +12.79%
3 Month Performance: +8.00%
6 Month Performance: -26.42%
Year-To-Date Performance: -33.29%
1 Year Performance: +3.84%

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

OTB Stock Chart for Tuesday, October, 3, 2023

On the Beach Group Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/02/2023	GBX 105.80	GBX 103 -2.65%	GBX 107.40	GBX 102.65	409,554 shs	£171.64 million
09/29/2023	GBX 103	GBX 105.60 +2.52%	GBX 107.60	GBX 104.60	772,014 shs	£175.97 million
09/28/2023	GBX 105.20	GBX 103 -2.09%	GBX 106.98	GBX 102	592,855 shs	£171.64 million
09/27/2023	GBX 106	GBX 105.20 -0.75%	GBX 107.02	GBX 103.80	646,496 shs	£175.31 million
09/26/2023	GBX 112	GBX 106 -5.36%	GBX 110.79	GBX 105.20	581,004 shs	£176.64 million
09/25/2023	GBX 115.20	GBX 112 -2.78%	GBX 116	GBX 110.17	510,900 shs	£186.64 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/22/2023	GBX 118.40	GBX 115.40 -2.53%	GBX 120.60	GBX 114.80	344,629 shs	£192.30 million
09/21/2023	GBX 118.80	GBX 118.40 -0.34%	GBX 121.40	GBX 117.40	270,660 shs	£197.30 million
09/20/2023	GBX 116.20	GBX 118.80 +2.24%	GBX 119.60	GBX 116.60	265,699 shs	£197.97 million
09/19/2023	GBX 116	GBX 116.20 +0.17%	GBX 118.83	GBX 114.60	380,016 shs	£193.64 million
09/18/2023	GBX 118.80	GBX 116 -2.36%	GBX 120.77	GBX 113.54	470,803 shs	£193.30 million
09/15/2023	GBX 116.40	GBX 119 +2.23%	GBX 120	GBX 116	613,934 shs	£198.30 million
09/14/2023	GBX 118.40	GBX 116.40 -1.69%	GBX 120.75	GBX 113.60	930,606 shs	£193.97 million
09/13/2023	GBX 101.60	GBX 118.40 +16.54%	GBX 121.28	GBX 111.20	2.91 million shs	£197.30 million
09/12/2023	GBX 99.94	GBX 101.60 +1.66%	GBX 104.78	GBX 100	637,472 shs	£169.30 million
09/11/2023	GBX 96.40	GBX 99.94 +3.67%	GBX 102.26	GBX 97	600,507 shs	£166.53 million
09/08/2023	GBX 94.80	GBX 96.40 +1.69%	GBX 97.20	GBX 94.20	324,377 shs	£160.61 million
09/07/2023	GBX 92	GBX 94.80 +3.04%	GBX 96.66	GBX 91.34	1.06 million shs	£157.95 million
09/06/2023	GBX 94.20	GBX 92 -2.34%	GBX 94.60	GBX 90.50	923,262 shs	£153.28 million
09/05/2023	GBX 94.10	GBX 94.20 +0.11%	GBX 95.30	GBX 91.15	327,400 shs	£156.95 million
09/04/2023	GBX 92.50	GBX 94.10 +1.73%	GBX 94.90	GBX 92	435,175 shs	£156.78 million
09/01/2023	GBX 96.60	GBX 92.50 -4.24%	GBX 96.15	GBX 92.50	407,302 shs	£154.11 million
08/31/2023	GBX 97.50	GBX 96.60 -0.92%	GBX 99.55	GBX 95.60	305,762 shs	£160.95 million
08/30/2023	GBX 96.08	GBX 97.50 +1.48%	GBX 98.97	GBX 95.30	262,119 shs	£162.45 million
08/29/2023	GBX 95.30	GBX 96.08 +0.82%	GBX 97.40	GBX 94.30	265,337 shs	£160.08 million
08/28/2023	GBX 95.30	GBX 95.30	GBX 98.10	GBX 94.30	410,435 shs	£158.78 million
08/25/2023	GBX 97.40	GBX 95 -2.46%	GBX 97.90	GBX 94.30	410,435 shs	£158.28 million
08/24/2023	GBX 100	GBX 97.40 -2.60%	GBX 102.02	GBX 97.20	322,001 shs	£162.28 million
08/23/2023	GBX 102.40	GBX 100 -2.34%	GBX 102.94	GBX 98.30	483,479 shs	£166.61 million
08/22/2023	GBX 97.30	GBX 102.40 +5.24%	GBX 102.80	GBX 98.30	632,218 shs	£170.61 million
08/21/2023	GBX 97.50	GBX 97.30 -0.21%	GBX 98.82	GBX 97	314,475 shs	£162.11 million
08/18/2023	GBX 98.70	GBX 98.50 -0.20%	GBX 98.70	GBX 96.50	390,712 shs	£164.11 million
08/17/2023	GBX 99.80	GBX 98.70 -1.10%	GBX 100.91	GBX 98.10	365,278 shs	£164.44 million
08/16/2023	GBX 103.20	GBX 99.80 -3.29%	GBX 103.60	GBX 98.10	670,804 shs	£166.28 million
08/15/2023	GBX 104.40	GBX 103.20 -1.15%	GBX 106	GBX 99.90	916,571 shs	£171.94 million
08/14/2023	GBX 91.70	GBX 104.40 +13.85%	GBX 106.60	GBX 91.20	1.93 million shs	£173.94 million
08/11/2023	GBX 95.50	GBX 92 -3.66%	GBX 98	GBX 91.70	1.15 million shs	£153.28 million
08/10/2023	GBX 92.10	GBX 95.50 +3.69%	GBX 97.22	GBX 92	1.52 million shs	£159.11 million
08/09/2023	GBX 83.70	GBX 92.10 +10.04%	GBX 92.64	GBX 84	1.93 million shs	£153.45 million
08/08/2023	GBX 84.40	GBX 83.70 -0.83%	GBX 85.25	GBX 81.24	7.01 million shs	£139.45 million

08/07/2023	GBX 86	GBX 84.40 -1.86%	GBX 85.91	GBX 84.10	381,912 shs	£140.62 million
08/04/2023	GBX 83.80	GBX 87 +3.82%	GBX 87.40	GBX 84.20	585,682 shs	£144.95 million
08/03/2023	GBX 82.80	GBX 83.80 +1.21%	GBX 85.10	GBX 81.95	421,769 shs	£139.62 million
08/02/2023	GBX 87.10	GBX 82.80 -4.94%	GBX 89	GBX 82.30	674,644 shs	£137.95 million
08/01/2023	GBX 88.80	GBX 87.10 -1.91%	GBX 90.19	GBX 86.60	611,571 shs	£145.12 million
07/31/2023	GBX 88.70	GBX 88.80 +0.11%	GBX 90	GBX 87.90	592,712 shs	£147.95 million
07/28/2023	GBX 89	GBX 88.70 -0.34%	GBX 89.61	GBX 87.70	447,074 shs	£147.78 million
07/27/2023	GBX 89	GBX 89	GBX 89.80	GBX 88.20	781,404 shs	£148.28 million
07/26/2023	GBX 90	GBX 89 -1.11%	GBX 90.10	GBX 88.60	642,121 shs	£148.28 million
07/25/2023	GBX 91.40	GBX 90 -1.53%	GBX 93	GBX 89.20	615,656 shs	£149.95 million
07/24/2023	GBX 94.70	GBX 91.40 -3.48%	GBX 95.31	GBX 90.80	619,311 shs	£152.28 million
07/21/2023	GBX 96.30	GBX 94.70 -1.66%	GBX 97.02	GBX 93.70	522,695 shs	£157.78 million
07/20/2023	GBX 100	GBX 96.30 -3.70%	GBX 100.36	GBX 96.30	521,841 shs	£160.45 million
07/19/2023	GBX 95.40	GBX 100 +4.82%	GBX 101.17	GBX 97.12	1.18 million shs	£166.61 million
07/18/2023	GBX 96.70	GBX 95.40 -1.34%	GBX 97.20	GBX 94.40	684,406 shs	£158.95 million
07/17/2023	GBX 99.10	GBX 96.70 -2.42%	GBX 102	GBX 95.76	702,091 shs	£161.11 million
07/14/2023	GBX 102.60	GBX 99.10 -3.41%	GBX 102.72	GBX 98.45	521,336 shs	£165.11 million
07/13/2023	GBX 104.80	GBX 102.60 -2.10%	GBX 108.60	GBX 102.60	677,246 shs	£170.94 million
07/12/2023	GBX 99.90	GBX 104.80 +4.90%	GBX 105.40	GBX 99.64	523,557 shs	£174.61 million
07/11/2023	GBX 97.60	GBX 99.90 +2.36%	GBX 100.40	GBX 96.84	328,314 shs	£166.44 million
07/10/2023	GBX 96.30	GBX 97.60 +1.35%	GBX 98.50	GBX 94.30	282,932 shs	£162.61 million
07/07/2023	GBX 96.20	GBX 95.89 -0.32%	GBX 97.67	GBX 94.40	507,663 shs	£159.76 million
07/06/2023	GBX 102.80	GBX 96.20 -6.42%	GBX 103.71	GBX 95.60	1.39 million shs	£160.28 million
07/05/2023	GBX 101.80	GBX 102.80 +0.98%	GBX 104.60	GBX 100	792,270 shs	£171.28 million
07/04/2023	GBX 96.60	GBX 101.80 +5.38%	GBX 103	GBX 96	1.15 million shs	£169.61 million
07/03/2023	GBX 96	GBX 96.60 +0.62%	GBX 99.10	GBX 96.16	279,882 shs	£160.95 million

Related Companies:

This page (LON:OTB) was last updated on 10/3/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

On the Beach Group Stock Price Performance

OTB Stock Chart for Tuesday, October, 3, 2023

On the Beach Group Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info