Free Trial

On the Beach Group (OTB) Stock Chart & Stock Price History

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free OTB Stock Alerts
GBX 145.12
+0.72 (+0.50%)
(As of 02:24 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

On the Beach Group Stock Price Performance

5 Day
Performance
-0.28%
1 Month
Performance
-12.57%
3 Month
Performance
-0.42%
6 Month
Performance
+45.52%
Year-To-Date
Performance
-17.26%
1 Year
Performance
+13.29%
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

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

OTB Stock Chart for Friday, May, 10, 2024

OTB Chart by TradingView

On the Beach Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 146.80GBX 144.40
-1.63%		GBX 148.48GBX 143.20586,265 shs£241.12 million
05/08/2024GBX 146.40GBX 146.80
+0.27%		GBX 149GBX 145469,641 shs£245.07 million
05/07/2024GBX 145.20GBX 146.40
+0.83%		GBX 150GBX 145.40964,578 shs£244.40 million
05/06/2024GBX 145.20GBX 145.20GBX 147GBX 143515,506 shs£242.40 million
05/03/2024GBX 144.80GBX 145.20
+0.28%		GBX 147GBX 143515,506 shs£242.40 million
05/02/2024GBX 144GBX 144.80
+0.56%		GBX 147.40GBX 141.20423,263 shs£241.73 million
05/01/2024GBX 144.40GBX 144
-0.28%		GBX 145.20GBX 143.20319,662 shs£240.39 million
04/30/2024GBX 149.40GBX 144.40
-3.35%		GBX 149.80GBX 144.40608,020 shs£241.06 million
04/29/2024GBX 149.20GBX 149.40
+0.13%		GBX 149.40GBX 146.40355,020 shs£249.41 million
04/26/2024GBX 147.20GBX 149.20
+1.36%		GBX 150.40GBX 147.80433,719 shs£249.07 million
04/25/2024GBX 150GBX 147.20
-1.87%		GBX 151.80GBX 146.40444,115 shs£245.74 million
04/24/2024GBX 155.80GBX 150
-3.72%		GBX 157.80GBX 150428,468 shs£250.41 million
04/23/2024GBX 153GBX 155.80
+1.83%		GBX 158GBX 152.201.17 million shs£260.09 million
04/22/2024GBX 153.40GBX 153
-0.26%		GBX 156GBX 150175,538 shs£255.42 million
04/19/2024GBX 154.40GBX 153.40
-0.65%		GBX 153.80GBX 150.40189,551 shs£256.09 million
04/18/2024GBX 150.60GBX 154.40
+2.52%		GBX 155.40GBX 149215,185 shs£257.76 million
04/17/2024GBX 151.72GBX 150.60
-0.74%		GBX 153.60GBX 150193,075 shs£251.41 million
04/16/2024GBX 157.01GBX 151.72
-3.37%		GBX 155.60GBX 149.80410,014 shs£253.28 million
04/15/2024GBX 156.80GBX 157.01
+0.14%		GBX 161.80GBX 155269,132 shs£262.12 million
04/12/2024GBX 162.40GBX 156.80
-3.45%		GBX 162GBX 156.40462,052 shs£261.76 million
04/11/2024GBX 165.60GBX 162.40
-1.93%		GBX 165.60GBX 160282,751 shs£271.11 million
04/10/2024GBX 168GBX 165.60
-1.43%		GBX 169.62GBX 163.60331,479 shs£276.45 million
04/09/2024GBX 170.60GBX 168
-1.52%		GBX 171.82GBX 166342,027 shs£280.46 million
04/08/2024GBX 164.60GBX 170.60
+3.65%		GBX 173.20GBX 164.10500,741 shs£284.80 million
04/05/2024GBX 163.80GBX 164.60
+0.49%		GBX 165.40GBX 158.40304,391 shs£274.78 million
04/04/2024GBX 158.60GBX 163.80
+3.28%		GBX 163.80GBX 157.98233,834 shs£273.45 million
04/03/2024GBX 158.20GBX 158.60
+0.25%		GBX 159.40GBX 155.62171,915 shs£264.77 million
04/02/2024GBX 165.20GBX 158.20
-4.24%		GBX 165.40GBX 156.60292,960 shs£264.10 million
04/01/2024GBX 165.20GBX 165.20GBX 165.80GBX 161.85235,075 shs£275.79 million
03/29/2024GBX 165.20GBX 165.20GBX 165.80GBX 161.85235,075 shs£275.79 million
03/28/2024GBX 162.80GBX 165.20
+1.47%		GBX 165.80GBX 161.85245,653 shs£275.79 million
03/27/2024GBX 161GBX 162.80
+1.12%		GBX 167.20GBX 160584,888 shs£271.78 million
03/26/2024GBX 157.40GBX 161
+2.29%		GBX 161GBX 153.20408,010 shs£268.77 million
03/25/2024GBX 156.80GBX 157.40
+0.38%		GBX 158.80GBX 153210,779 shs£262.76 million
03/22/2024GBX 155GBX 156.80
+1.16%		GBX 158GBX 153.38271,510 shs£261.76 million
03/21/2024GBX 146.60GBX 155
+5.73%		GBX 155GBX 147.20447,435 shs£258.76 million
03/20/2024GBX 143.80GBX 146.60
+1.95%		GBX 147.20GBX 143180,361 shs£244.73 million
03/19/2024GBX 147GBX 143.80
-2.18%		GBX 147GBX 143.40241,177 shs£240.06 million
03/18/2024GBX 145.20GBX 147
+1.24%		GBX 147.80GBX 144.60227,769 shs£245.40 million
03/15/2024GBX 144.30GBX 145.20
+0.63%		GBX 146.60GBX 143.60404,525 shs£242.40 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024GBX 145.20GBX 144.30
-0.62%		GBX 147.80GBX 143.40266,737 shs£240.89 million
03/13/2024GBX 148.60GBX 145.20
-2.29%		GBX 149.60GBX 145.20207,273 shs£242.40 million
03/12/2024GBX 147GBX 148.60
+1.09%		GBX 149.60GBX 147.20180,985 shs£248.07 million
03/11/2024GBX 147GBX 147GBX 148.80GBX 145.40168,566 shs£245.40 million
03/08/2024GBX 146.20GBX 147
+0.55%		GBX 148.40GBX 143.38417,072 shs£245.40 million
03/07/2024GBX 147.20GBX 146.20
-0.68%		GBX 149.40GBX 145201,069 shs£244.07 million
03/06/2024GBX 145GBX 147.20
+1.52%		GBX 149.20GBX 145239,004 shs£245.41 million
03/05/2024GBX 146.80GBX 145
-1.23%		GBX 146.20GBX 144.60187,929 shs£241.74 million
03/04/2024GBX 149.20GBX 146.80
-1.61%		GBX 149.20GBX 145.60456,504 shs£244.75 million
03/01/2024GBX 150GBX 149.20
-0.53%		GBX 153GBX 148263,602 shs£248.75 million
02/29/2024GBX 153.20GBX 150
-2.09%		GBX 152.40GBX 144.603.70 million shs£250.08 million
02/28/2024GBX 160.40GBX 153.20
-4.49%		GBX 165GBX 152518,437 shs£255.42 million
02/27/2024GBX 141.40GBX 160.40
+13.44%		GBX 163.44GBX 147.202.63 million shs£267.42 million
02/26/2024GBX 145GBX 141.40
-2.48%		GBX 146.80GBX 141.20732,936 shs£235.74 million
02/23/2024GBX 146.90GBX 145
-1.29%		GBX 146.40GBX 143423,015 shs£241.74 million
02/22/2024GBX 141.40GBX 146.90
+3.89%		GBX 147.80GBX 140482,653 shs£244.91 million
02/21/2024GBX 140.20GBX 141.40
+0.86%		GBX 142GBX 139147,946 shs£235.74 million
02/20/2024GBX 144GBX 140.20
-2.64%		GBX 143.50GBX 139289,163 shs£233.74 million
02/19/2024GBX 139.80GBX 144
+3.00%		GBX 144.62GBX 138.46571,617 shs£240.08 million
02/16/2024GBX 143.40GBX 139.80
-2.51%		GBX 143.60GBX 139355,830 shs£233.08 million
02/15/2024GBX 143GBX 143.40
+0.28%		GBX 144.80GBX 140.20416,467 shs£239.08 million
02/14/2024GBX 144.60GBX 143
-1.11%		GBX 145.48GBX 143213,650 shs£238.41 million
02/13/2024GBX 146.60GBX 144.60
-1.36%		GBX 146.06GBX 142.20361,571 shs£241.08 million
02/12/2024GBX 145.40GBX 146.60
+0.83%		GBX 148GBX 144.80175,210 shs£244.41 million
02/09/2024GBX 146.60GBX 145.40
-0.82%		GBX 148GBX 145357,422 shs£242.41 million

Related Companies:
This page (LON:OTB) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group