On The Beach Group Plc (OTBL)

    246.75p

    11:09 26/03/25

    • 1.54% 3.75p
    • Today's Low & High
    • 241.50 / 246.75
    • Open / Previous Close
    • 242.50 / 243.00
    • 52-week range
    • 53.26% 85.75p
    • Volume
    • 17,964
    • Market Cap(billion)
    • £381,052.70b

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    25-Mar-25 243.00p 243.00p 243.50p 239.00p 76,993 n/a
    24-Mar-25 242.00p 237.50p 244.00p 237.50p 59,118 n/a
    21-Mar-25 236.00p 232.00p 236.50p 225.00p 41,408 n/a
    20-Mar-25 231.50p 234.50p 235.00p 230.50p 57,679 n/a
    19-Mar-25 234.00p 229.50p 234.50p 224.50p 69,725 n/a
    18-Mar-25 233.00p 236.00p 240.00p 230.50p 84,403 n/a
    17-Mar-25 234.00p 229.50p 234.50p 227.00p 83,522 n/a
    14-Mar-25 229.00p 224.00p 229.50p 223.00p 100,865 n/a
    13-Mar-25 223.00p 228.00p 229.50p 222.50p 73,888 n/a
    12-Mar-25 229.00p 229.00p 232.50p 228.00p 63,471 n/a
    11-Mar-25 229.00p 227.50p 232.50p 226.50p 119,470 n/a
    10-Mar-25 227.50p 230.50p 232.50p 224.00p 118,599 n/a
    07-Mar-25 230.50p 221.00p 230.50p 221.00p 41,475 n/a
    06-Mar-25 223.25p 224.50p 226.00p 221.50p 38,202 n/a
    05-Mar-25 225.00p 223.50p 227.50p 222.50p 52,496 n/a
    04-Mar-25 220.50p 225.00p 226.50p 219.00p 149,214 n/a
    03-Mar-25 227.50p 225.00p 231.50p 224.50p 158,699 n/a
    28-Feb-25 226.00p 223.50p 226.75p 223.50p 48,010 n/a
    27-Feb-25 225.00p 221.50p 227.00p 217.50p 80,929 n/a
    26-Feb-25 223.50p 240.00p 241.00p 223.00p 186,375 n/a
    25-Feb-25 239.00p 240.00p 253.50p 226.00p 260,852 n/a
    24-Feb-25 237.50p 238.00p 242.00p 235.50p 41,808 n/a
    21-Feb-25 237.00p 238.50p 246.50p 236.50p 52,296 n/a
    20-Feb-25 235.50p 238.50p 240.00p 234.50p 68,348 n/a
    19-Feb-25 237.00p 248.50p 248.50p 236.00p 65,841 n/a