On the Beach Group plc (OTB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 145.40 | 148.20 | 143.60 | 144.80 | 144.80 | 291,943 |
| 13 June 2024 | 149.00 | 149.20 | 145.20 | 145.20 | 145.20 | 320,595 |
| 12 June 2024 | 147.00 | 150.00 | 140.80 | 149.00 | 149.00 | 487,020 |
| 11 June 2024 | 142.00 | 147.02 | 140.40 | 145.00 | 145.00 | 1,101,058 |
| 10 June 2024 | 143.00 | 147.60 | 140.80 | 143.60 | 143.60 | 380,137 |
| 07 June 2024 | 143.00 | 148.80 | 141.81 | 143.20 | 143.20 | 411,556 |
| 06 June 2024 | 146.20 | 149.80 | 142.40 | 144.80 | 144.80 | 612,930 |
| 05 June 2024 | 145.80 | 148.60 | 143.20 | 144.00 | 144.00 | 607,596 |
| 04 June 2024 | 143.20 | 147.40 | 142.00 | 144.80 | 144.80 | 399,997 |
| 03 June 2024 | 142.00 | 144.80 | 140.00 | 144.60 | 144.60 | 653,045 |
| 31 May 2024 | 140.20 | 144.20 | 137.80 | 140.00 | 140.00 | 633,528 |
| 30 May 2024 | 140.00 | 144.20 | 136.20 | 140.00 | 140.00 | 430,877 |
| 30 May 2024 | 0.9 Dividend | |||||
| 29 May 2024 | 140.60 | 144.20 | 138.40 | 138.40 | 137.50 | 822,040 |
| 28 May 2024 | 139.40 | 140.00 | 134.20 | 137.80 | 136.90 | 668,429 |
| 24 May 2024 | 133.00 | 139.40 | 133.00 | 139.40 | 138.49 | 449,512 |
| 23 May 2024 | 138.00 | 139.60 | 133.80 | 136.40 | 135.51 | 476,947 |
| 22 May 2024 | 139.80 | 139.80 | 133.60 | 137.40 | 136.51 | 440,731 |
| 21 May 2024 | 141.80 | 144.40 | 135.00 | 136.20 | 135.31 | 1,090,359 |
| 20 May 2024 | 137.40 | 144.00 | 135.20 | 139.40 | 138.49 | 899,486 |
| 17 May 2024 | 134.40 | 138.80 | 133.00 | 138.20 | 137.30 | 1,261,250 |
| 16 May 2024 | 136.60 | 140.20 | 131.65 | 133.40 | 132.53 | 1,136,397 |
| 15 May 2024 | 143.40 | 147.23 | 131.20 | 136.60 | 135.71 | 3,149,011 |
| 14 May 2024 | 167.60 | 169.40 | 142.60 | 143.40 | 142.47 | 4,458,781 |
| 13 May 2024 | 142.60 | 172.40 | 142.60 | 167.60 | 166.51 | 3,180,668 |
| 10 May 2024 | 143.40 | 146.20 | 143.17 | 145.40 | 144.45 | 734,768 |
| 09 May 2024 | 145.00 | 152.20 | 143.20 | 144.40 | 143.46 | 602,583 |
| 08 May 2024 | 145.00 | 150.20 | 143.40 | 146.80 | 145.85 | 504,635 |
| 07 May 2024 | 147.20 | 150.00 | 142.40 | 146.40 | 145.45 | 964,589 |
| 03 May 2024 | 144.00 | 147.00 | 143.00 | 145.20 | 144.26 | 514,074 |
| 02 May 2024 | 145.80 | 147.40 | 141.20 | 144.80 | 143.86 | 423,263 |
| 01 May 2024 | 144.00 | 147.80 | 140.60 | 144.00 | 143.06 | 582,833 |
| 30 Apr 2024 | 148.00 | 149.80 | 144.00 | 144.40 | 143.46 | 608,020 |
| 29 Apr 2024 | 146.40 | 151.80 | 146.40 | 149.40 | 148.43 | 355,022 |
| 26 Apr 2024 | 148.20 | 150.40 | 147.80 | 149.20 | 148.23 | 474,663 |
| 25 Apr 2024 | 148.20 | 152.00 | 146.40 | 147.20 | 146.24 | 452,967 |
| 24 Apr 2024 | 157.80 | 157.80 | 150.00 | 150.00 | 149.02 | 866,225 |
| 23 Apr 2024 | 152.20 | 158.00 | 152.20 | 155.80 | 154.79 | 1,191,729 |
| 22 Apr 2024 | 150.00 | 156.00 | 150.00 | 153.00 | 152.01 | 516,600 |
| 19 Apr 2024 | 152.20 | 153.80 | 150.40 | 153.40 | 152.40 | 260,301 |
| 18 Apr 2024 | 149.00 | 155.40 | 149.00 | 154.40 | 153.40 | 233,843 |
| 17 Apr 2024 | 150.20 | 154.20 | 150.00 | 150.60 | 149.62 | 196,262 |
| 16 Apr 2024 | 155.60 | 155.60 | 149.80 | 151.20 | 150.22 | 498,406 |
| 15 Apr 2024 | 156.00 | 161.80 | 155.00 | 156.20 | 155.18 | 305,242 |
| 12 Apr 2024 | 160.80 | 162.00 | 156.40 | 156.80 | 155.78 | 577,456 |
| 11 Apr 2024 | 165.60 | 165.60 | 160.00 | 162.40 | 161.34 | 322,515 |
| 10 Apr 2024 | 165.00 | 169.63 | 163.60 | 165.60 | 164.52 | 340,332 |
| 09 Apr 2024 | 168.00 | 173.00 | 166.00 | 168.00 | 166.91 | 414,121 |
| 08 Apr 2024 | 164.40 | 173.20 | 164.00 | 170.60 | 169.49 | 590,419 |
| 05 Apr 2024 | 160.00 | 165.40 | 158.40 | 164.60 | 163.53 | 346,187 |
| 04 Apr 2024 | 160.00 | 163.80 | 161.92 | 163.80 | 162.73 | 277,134 |
| 03 Apr 2024 | 156.00 | 159.40 | 155.62 | 158.60 | 157.57 | 171,915 |
| 02 Apr 2024 | 164.40 | 166.00 | 156.60 | 158.20 | 157.17 | 394,632 |
| 28 Mar 2024 | 162.00 | 165.80 | 161.85 | 165.20 | 164.13 | 262,870 |
| 27 Mar 2024 | 160.40 | 167.20 | 160.00 | 162.80 | 161.74 | 647,886 |
| 26 Mar 2024 | 153.20 | 161.00 | 153.20 | 161.00 | 159.95 | 419,700 |
| 25 Mar 2024 | 158.80 | 158.80 | 153.00 | 157.40 | 156.38 | 326,892 |
| 22 Mar 2024 | 155.00 | 158.00 | 153.38 | 156.80 | 155.78 | 297,847 |
| 21 Mar 2024 | 147.20 | 155.00 | 147.20 | 155.00 | 153.99 | 557,097 |
| 20 Mar 2024 | 145.60 | 147.20 | 143.00 | 146.60 | 145.65 | 193,784 |
| 19 Mar 2024 | 147.00 | 147.00 | 143.40 | 143.80 | 142.86 | 314,684 |
| 18 Mar 2024 | 146.00 | 147.80 | 144.60 | 147.00 | 146.04 | 240,515 |
| 15 Mar 2024 | 143.60 | 146.60 | 143.60 | 145.20 | 144.26 | 450,004 |
| 14 Mar 2024 | 145.60 | 147.80 | 143.40 | 144.40 | 143.46 | 296,349 |
| 13 Mar 2024 | 147.60 | 149.60 | 145.20 | 145.20 | 144.26 | 256,490 |
| 12 Mar 2024 | 147.40 | 149.60 | 146.74 | 148.60 | 147.63 | 214,895 |
| 11 Mar 2024 | 148.80 | 148.80 | 145.40 | 147.00 | 146.04 | 210,853 |
| 08 Mar 2024 | 145.40 | 148.80 | 143.38 | 147.00 | 146.04 | 517,425 |
| 07 Mar 2024 | 145.00 | 149.40 | 145.00 | 146.20 | 145.25 | 211,047 |
| 06 Mar 2024 | 145.00 | 149.20 | 145.00 | 147.20 | 146.24 | 247,135 |
| 05 Mar 2024 | 145.20 | 147.60 | 144.60 | 145.00 | 144.06 | 227,417 |
| 04 Mar 2024 | 147.80 | 150.80 | 145.60 | 146.80 | 145.85 | 537,078 |
| 01 Mar 2024 | 150.20 | 153.00 | 148.00 | 149.20 | 148.23 | 427,347 |
| 29 Feb 2024 | 151.20 | 154.00 | 144.60 | 150.00 | 149.02 | 4,092,884 |
| 28 Feb 2024 | 165.00 | 165.00 | 152.00 | 153.20 | 152.20 | 602,065 |
| 27 Feb 2024 | 147.20 | 163.44 | 147.20 | 160.40 | 159.36 | 2,785,043 |
| 26 Feb 2024 | 146.80 | 146.80 | 141.20 | 141.40 | 140.48 | 463,581 |
| 23 Feb 2024 | 144.20 | 147.80 | 143.00 | 145.00 | 144.06 | 487,256 |
| 22 Feb 2024 | 140.00 | 147.80 | 140.00 | 147.80 | 146.84 | 495,310 |
| 21 Feb 2024 | 139.00 | 142.00 | 139.00 | 141.40 | 140.48 | 167,038 |
| 20 Feb 2024 | 142.60 | 144.69 | 139.00 | 140.20 | 139.29 | 688,339 |
| 19 Feb 2024 | 143.00 | 145.00 | 137.80 | 144.00 | 143.06 | 650,691 |
| 16 Feb 2024 | 142.00 | 143.60 | 139.00 | 139.80 | 138.89 | 395,166 |
| 15 Feb 2024 | 144.00 | 144.80 | 140.20 | 143.40 | 142.47 | 605,268 |
| 14 Feb 2024 | 145.00 | 145.80 | 143.00 | 143.00 | 142.07 | 229,646 |
| 13 Feb 2024 | 145.80 | 147.00 | 142.20 | 144.60 | 143.66 | 415,961 |
| 12 Feb 2024 | 144.80 | 148.00 | 144.80 | 146.60 | 145.65 | 235,652 |
| 09 Feb 2024 | 146.00 | 148.20 | 145.00 | 145.40 | 144.45 | 440,322 |
| 08 Feb 2024 | 145.60 | 149.80 | 145.60 | 146.60 | 145.65 | 288,107 |
| 07 Feb 2024 | 144.80 | 150.40 | 144.80 | 147.40 | 146.44 | 396,930 |
| 06 Feb 2024 | 148.00 | 148.80 | 143.80 | 148.40 | 147.43 | 377,678 |
| 05 Feb 2024 | 146.00 | 152.00 | 143.80 | 144.80 | 143.86 | 647,608 |
| 02 Feb 2024 | 149.60 | 153.40 | 145.40 | 149.00 | 148.03 | 471,646 |
| 01 Feb 2024 | 150.60 | 154.20 | 147.20 | 147.40 | 146.44 | 809,614 |
| 31 Jan 2024 | 150.60 | 150.60 | 146.20 | 149.20 | 148.23 | 823,787 |
| 30 Jan 2024 | 150.00 | 154.40 | 148.80 | 149.00 | 148.03 | 721,469 |
| 29 Jan 2024 | 157.40 | 160.80 | 147.20 | 151.80 | 150.81 | 2,784,765 |
| 26 Jan 2024 | 167.00 | 173.20 | 157.20 | 160.40 | 159.36 | 2,496,149 |
| 25 Jan 2024 | 158.00 | 165.27 | 156.40 | 164.00 | 162.93 | 851,429 |
| 24 Jan 2024 | 164.60 | 164.80 | 160.00 | 160.00 | 158.96 | 388,586 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.