Equities

On The Beach Group PLC

OTB:LSE

On The Beach Group PLC

Consumer DiscretionaryTravel and Leisure
  • Price (GBX)145.20
  • Today's Change0.40 / 0.28%
  • Shares traded514.07k
  • 1 Year change11.86%
  • Beta3.0843
Data delayed at least 20 minutes, as of May 03 2024 16:35 BST.
More ▼
DateOpenHighLowCloseVolume
Friday, May 03, 2024Fri, May 03, 2024144.00147.00143.00145.20514,074514.07k
Thursday, May 02, 2024Thu, May 02, 2024145.80147.40141.20144.80423,264423.26k
Wednesday, May 01, 2024Wed, May 01, 2024144.00147.80140.60144.00582,837582.84k
Tuesday, April 30, 2024Tue, Apr 30, 2024148.00149.80144.00144.40608,022608.02k
Monday, April 29, 2024Mon, Apr 29, 2024146.40151.80146.40149.40355,022355.02k
Friday, April 26, 2024Fri, Apr 26, 2024148.20151.60147.60149.20475,417475.42k
Thursday, April 25, 2024Thu, Apr 25, 2024148.20152.00146.40147.20463,831463.83k
Wednesday, April 24, 2024Wed, Apr 24, 2024157.80160.60148.40150.00866,653866.65k
Tuesday, April 23, 2024Tue, Apr 23, 2024152.20158.40150.00155.801,203,4021.20m
Monday, April 22, 2024Mon, Apr 22, 2024150.00156.80150.00153.00519,562519.56k
Friday, April 19, 2024Fri, Apr 19, 2024152.20153.80150.20153.40213,237213.24k
Thursday, April 18, 2024Thu, Apr 18, 2024149.00156.00149.00154.40239,921239.92k
Wednesday, April 17, 2024Wed, Apr 17, 2024150.20154.60148.40150.60208,190208.19k
Tuesday, April 16, 2024Tue, Apr 16, 2024155.60155.60149.00151.20510,831510.83k
Monday, April 15, 2024Mon, Apr 15, 2024156.00161.80153.20156.20307,984307.98k
Friday, April 12, 2024Fri, Apr 12, 2024160.80162.00156.40156.80585,473585.47k
Thursday, April 11, 2024Thu, Apr 11, 2024165.60165.62160.00162.40341,150341.15k
Wednesday, April 10, 2024Wed, Apr 10, 2024165.00170.00163.60165.60346,091346.09k
Tuesday, April 09, 2024Tue, Apr 09, 2024168.00173.00166.00168.00415,693415.69k
Monday, April 08, 2024Mon, Apr 08, 2024164.40173.20164.00170.60592,522592.52k
Friday, April 05, 2024Fri, Apr 05, 2024160.00165.40158.40164.60349,678349.68k
Data delayed at least 20 minutes, as of May 03 2024 17:35 BST.
Data Provided by LSEG
All markets data located on InvestorsChronicle.co.uk is subject to the Investors Chronicle Terms & Condition
All content on InvestorsChronicle.co.uk is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by IC and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via Investors Chronicle is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. Investors Chronicle is not responsible for any use of content by you outside its scope as stated in the Investors Chronicle Terms & Condition.