Equities

On The Beach Group PLC

OTB:LSE

On The Beach Group PLC

Consumer DiscretionaryTravel and Leisure
  • Price (GBX)163.60
  • Today's Change3.00 / 1.87%
  • Shares traded598.60k
  • 1 Year change37.94%
  • Beta3.1067
Data delayed at least 20 minutes, as of Nov 22 2024 15:32 GMT.
More ▼
DateOpenHighLowCloseVolume
Friday, November 22, 2024Fri, Nov 22, 2024161.00164.00159.00163.60598,595598.60k
Thursday, November 21, 2024Thu, Nov 21, 2024160.00162.80157.60160.60454,893454.89k
Wednesday, November 20, 2024Wed, Nov 20, 2024160.00162.40158.00159.00206,564206.56k
Tuesday, November 19, 2024Tue, Nov 19, 2024160.00160.20155.00158.40453,794453.79k
Monday, November 18, 2024Mon, Nov 18, 2024160.00163.40156.80158.00522,446522.45k
Friday, November 15, 2024Fri, Nov 15, 2024156.00161.00153.40160.20534,975534.98k
Thursday, November 14, 2024Thu, Nov 14, 2024157.00157.00152.00156.60108,633108.63k
Wednesday, November 13, 2024Wed, Nov 13, 2024153.60156.00153.00154.20270,649270.65k
Tuesday, November 12, 2024Tue, Nov 12, 2024154.00156.60152.60154.40263,940263.94k
Monday, November 11, 2024Mon, Nov 11, 2024152.80157.57152.40155.80335,266335.27k
Friday, November 08, 2024Fri, Nov 08, 2024152.00155.00150.60153.40401,710401.71k
Thursday, November 07, 2024Thu, Nov 07, 2024152.00154.40150.40152.00192,379192.38k
Wednesday, November 06, 2024Wed, Nov 06, 2024152.00157.20150.60152.20491,158491.16k
Tuesday, November 05, 2024Tue, Nov 05, 2024148.60155.40148.60153.402,804,0272.80m
Monday, November 04, 2024Mon, Nov 04, 2024151.80152.00148.27149.80143,001143.00k
Friday, November 01, 2024Fri, Nov 01, 2024144.00149.40142.60149.40743,073743.07k
Thursday, October 31, 2024Thu, Oct 31, 2024146.20151.80144.80145.00325,166325.17k
Wednesday, October 30, 2024Wed, Oct 30, 2024140.80149.40139.00149.201,868,4961.87m
Tuesday, October 29, 2024Tue, Oct 29, 2024143.80144.00140.40141.602,661,9252.66m
Monday, October 28, 2024Mon, Oct 28, 2024143.00145.80141.60143.00948,984948.98k
Friday, October 25, 2024Fri, Oct 25, 2024151.00153.00144.17144.20441,614441.61k
Thursday, October 24, 2024Thu, Oct 24, 2024155.60158.00150.40151.00655,145655.15k
Wednesday, October 23, 2024Wed, Oct 23, 2024153.60155.60152.00154.401,129,3101.13m
Data delayed at least 20 minutes, as of Nov 22 2024 15:32 GMT.
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.