Go Pro
→ A letter from Shannon Stansberry (From Porter & Company) (Ad)tc pixel Free OTB Stock Alerts

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

On the Beach Group logo
GBX 178.60 +5.00 (+2.88%)
As of 07/10/2026 11:55 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 39.43%, with a year-to-date return of -22.01%. In the past month, the stock has increased 5.63%, reflecting recent market activity.

As of the latest close, On the Beach Group traded at GBX 178.60 with a market cap of £257.69 million and volume of 197,600 shares. Five years ago, the stock traded at GBX 307, representing a 41.82% decrease over that period. At the time, it had a market cap of £483.60 million and a volume of 994,785 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
+0.68%
1 Month
Performance
+5.63%
3 Month
Performance
+1.81%
Year-To-Date
Performance
-22.01%
1 Year
Performance
-39.43%
5 Year
Performance
-41.82%

OTB Stock Chart for Sunday, July, 12, 2026

OTB Chart by TradingView

On the Beach Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/29/2026GBX 176GBX 175.60
-0.23%		GBX 180GBX 170.20387,727 shs£254.45 million
06/26/2026GBX 178GBX 176
-1.12%		GBX 178.80GBX 17336.60 million shs£255.03 million
06/25/2026GBX 169.80GBX 178
+4.83%		GBX 178.60GBX 165.40990,985 shs£257.93 million
06/24/2026GBX 166.60GBX 169.80
+1.92%		GBX 170.04GBX 1655.14 million shs£246.05 million
06/23/2026GBX 166GBX 166.60
+0.36%		GBX 169.20GBX 166.40531,154 shs£241.41 million
06/22/2026GBX 168GBX 166
-1.19%		GBX 171.20GBX 1669.44 million shs£240.54 million
06/19/2026GBX 173.60GBX 168
-3.23%		GBX 173.60GBX 166.59471,494 shs£243.44 million
06/18/2026GBX 170.20GBX 173.60
+2.00%		GBX 174.60GBX 168514,706 shs£251.56 million
06/17/2026GBX 171.80GBX 170.20
-0.93%		GBX 171.80GBX 168.40468,792 shs£246.63 million
06/16/2026GBX 176.27GBX 171.80
-2.53%		GBX 174.40GBX 169.8013.13 million shs£248.95 million
06/15/2026GBX 169.08GBX 176.27
+4.25%		GBX 185.20GBX 173.401.66 million shs£255.42 million
06/12/2026GBX 155.91GBX 169.08
+8.45%		GBX 171.40GBX 157.201.53 million shs£245.01 million
06/11/2026GBX 154.60GBX 155.91
+0.84%		GBX 157.40GBX 149.60906,723 shs£225.92 million
Related Companies

This page (LON:OTB) was last updated on 7/12/2026 by MarketBeat.com Staff.
From Our Partners
Ray Dalio: Buy Gold. Get Paid.
Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...
Investors Alley | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
Buy the “unseen winner of the AI race” before July 22
Marc Chaikin - the analyst who called Nvidia before a 45,000% surge - says one overlooked AI stock could split...
Chaikin Analytics | Sponsoredtc pixel
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely, LLC | Sponsoredtc pixel
Elon’s New Currency (BUY NOW)
Elon Musk is reportedly launching a currency system that analysts say could target a $480 trillion market disr...
InvestorPlace | 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
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
Is the fix for AI's runaway power problem your golden ticket?
The government just committed $200 billion to building computer chips on American soil - one of the largest te...
Eagle Publishing | Sponsoredtc pixel