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 178.52 +0.92 (+0.52%)
As of 03:14 AM Eastern
Compare

On the Beach Group Stock Price Performance

5 Day
Performance
+4.28%
1 Month
Performance
-1.48%
3 Month
Performance
-0.16%
Year-To-Date
Performance
-22.04%
1 Year
Performance
-19.59%
5 Year
Performance
-54.46%

OTB Stock Chart for Friday, October, 2, 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 19.59%, with a year-to-date return of -22.04%. In the past month, the stock has decreased 1.48%, reflecting recent market activity.

As of the latest close, On the Beach Group traded at GBX 177.60 with a market cap of £253.30 million and volume of 730,523 shares. Five years ago, the stock traded at GBX 392, representing a 54.46% decrease over that period. At the time, it had a market cap of £648.36 million and a volume of 265,619 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
10/01/2026GBX 181.60GBX 177.60
-2.20%		GBX 183GBX 176.40730,523 shs£253.30 million
09/30/2026GBX 176.80GBX 181.60
+2.71%		GBX 182.20GBX 176.806.32 million shs£259.01 million
09/29/2026GBX 170GBX 176.80
+4.00%		GBX 176.80GBX 166.60945,166 shs£252.16 million
09/28/2026GBX 171.20GBX 170
-0.70%		GBX 175.20GBX 166.601.04 million shs£242.46 million
09/25/2026GBX 175GBX 171.20
-2.17%		GBX 175GBX 168.80855,753 shs£244.18 million
09/24/2026GBX 163.20GBX 175
+7.23%		GBX 178.34GBX 167.4013.58 million shs£249.60 million
09/23/2026GBX 169.20GBX 163.20
-3.55%		GBX 169GBX 1636.31 million shs£232.77 million
09/22/2026GBX 168.60GBX 169.20
+0.36%		GBX 172GBX 166.60414,526 shs£241.32 million
09/21/2026GBX 162.40GBX 168.60
+3.82%		GBX 168.60GBX 1644.17 million shs£240.47 million
09/18/2026GBX 171.94GBX 162.40
-5.55%		GBX 169.14GBX 161.68828,505 shs£231.63 million
09/17/2026GBX 172.80GBX 171.94
-0.50%		GBX 173.80GBX 169938,269 shs£245.23 million
09/16/2026GBX 170.40GBX 172.80
+1.41%		GBX 173.44GBX 169.60350,058 shs£246.46 million
09/15/2026GBX 171.64GBX 170.40
-0.72%		GBX 172.60GBX 169.208.52 million shs£243.04 million
09/14/2026GBX 172.61GBX 171.64
-0.56%		GBX 174.20GBX 169608,024 shs£244.80 million
09/11/2026GBX 175GBX 172.61
-1.37%		GBX 175.80GBX 172.201.56 million shs£246.19 million
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
Related Companies

This page (LON:OTB) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | 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
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Urgent Attention to Executive Order #14363 (Buy This Stock Before Oct. 20th
Marc Chaikin, a 60-year Wall Street veteran whose past clients include George Soros and Steve Cohen, built a s...
Chaikin Analytics | Sponsoredtc pixel
"How Much Can I Actually Spend Each Year With $2.5M Saved?"
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | 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
Ticker Revealed: Pre-IPO Access to "Next Elon Musk" Company
We’ve found The Next Elon Musk… and what we believe to be the next Tesla. It’s already racked up $26 billi...
Banyan Hill Publishing | Sponsoredtc pixel