Go Pro
→ A “bloodbath” Is Coming (From TradeSmith) (Ad)tc pixel Free OTB Stock Alerts

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

On the Beach Group logo
GBX 189.40 +4.00 (+2.16%)
As of 08/21/2026 11:55 AM Eastern
Compare

On the Beach Group Stock Price Performance

5 Day
Performance
-1.76%
1 Month
Performance
+8.48%
3 Month
Performance
+36.26%
Year-To-Date
Performance
-17.29%
1 Year
Performance
-35.03%
5 Year
Performance
-44.38%

OTB Stock Chart for Saturday, August, 22, 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 35.03%, with a year-to-date return of -17.29%. In the past month, the stock has increased 8.48%, reflecting recent market activity.

As of the latest close, On the Beach Group traded at GBX 189.40 with a market cap of £272.63 million and volume of 283,579 shares. Five years ago, the stock traded at GBX 340.50, representing a 44.38% decrease over that period. At the time, it had a market cap of £563.18 million and a volume of 124,333 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
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
08/07/2026GBX 188.20GBX 190.19
+1.06%		GBX 193GBX 187.80835,383 shs£273.77 million
08/06/2026GBX 192GBX 188.20
-1.98%		GBX 193GBX 188.20551,627 shs£271.54 million
08/05/2026GBX 188.80GBX 192
+1.69%		GBX 193.40GBX 186.803.31 million shs£277.03 million
08/04/2026GBX 188.40GBX 188.80
+0.21%		GBX 191.60GBX 185.206.33 million shs£272.41 million
08/03/2026GBX 187.60GBX 188.40
+0.43%		GBX 193.20GBX 188425,929 shs£271.83 million
07/31/2026GBX 187GBX 187.60
+0.32%		GBX 193.40GBX 187.60534,550 shs£270.68 million
07/30/2026GBX 183.20GBX 187
+2.07%		GBX 189.87GBX 184.69280,455 shs£269.81 million
07/29/2026GBX 183.80GBX 183.20
-0.33%		GBX 186GBX 180.80565,951 shs£264.33 million
07/28/2026GBX 182GBX 183.80
+0.99%		GBX 186.80GBX 178.60672,757 shs£265.20 million
07/27/2026GBX 178GBX 182
+2.25%		GBX 186.40GBX 177.20509,869 shs£262.60 million
07/24/2026GBX 174.80GBX 178
+1.83%		GBX 178.60GBX 172.83255,119 shs£256.83 million
07/23/2026GBX 174.60GBX 174.80
+0.11%		GBX 177.20GBX 1732.54 million shs£252.21 million
07/22/2026GBX 177GBX 174.60
-1.36%		GBX 177.20GBX 172401,473 shs£251.92 million
07/21/2026GBX 177.20GBX 177
-0.11%		GBX 180.60GBX 174297,034 shs£255.38 million
Related Companies

This page (LON:OTB) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Your Free Report (Inside)
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
23,281 stocks. Only ONE survived.
One American energy producer just cleared a screen of 23281 stocks for elite operating profits, double-digit r...
Monument Traders Alliance | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel