Quotes On the Beach Group plc

Stocks

OTB

GB00BYM1K758

Leisure & Recreation

Market Closed - London S.E. Other stock markets 16:35:03 10/06/2026 BST			5-day change	1st Jan Change
153.20 ^GBX	-0.52%		+7.28%	-33.10%

06-09	Exane BNP ups Bunzl; Berenberg says 'buy' WPP	AN
06-08	On the Beach starts GBP10 million share buyback	AN

Quotes 5-day view: On the Beach Group plc

Delayed Quote London S.E.

On the Beach Group plc(OTB) : Historical Chart (5-day)

	04/06/2026	05/06/2026	08/06/2026	09/06/2026	10/06/2026
Last	146.00 p	144.60 p	151.00 p	154.00 p	153.20 p
Volume	500,421	424,605	1,587,102	1,185,684	926,231
Change	+2.24%	-0.96%	+4.43%	+1.99%	-0.52%
Opening	139.80 p	144.20 p	146.20 p	151.40 p	153.20 p
High	148.60 p	149.00 p	156.30 p	159.00 p	156.80 p
Low	139.80 p	144.20 p	145.00 p	149.40 p	152.60 p

Performance

1 day	-0.52%
1 week	+7.28%
Current month	+4.22%
1 month	-10.93%
3 months	-21.92%
6 months	-31.45%
Current year	-33.10%
1 year	-46.25%
3 years	+50.20%
5 years	-59.58%
10 years	-46.67%

Volumes

markets

Daily volume

888,328

Estimated daily volume

888,328

Avg. Volume 20 sessions

858,334

Daily volume ratio

1.03

Avg. Volume 20 sessions GBX

131,496,768.8

Avg. Volume 20 sessions USD

131,496,768.8

Record volume 1

15,795,440

Record volume 2

14,631,230

Record volume 3

12,372,860

Capital turnover ratio

0.01

Float rotation

0.01

Basic data

Market Cap (GBX)

222,986,561

Market Cap (USD)

298,725,398

Net sales (GBP)

121,400,000

Net sales (USD)

162,634,301

Number of employees

505

Sales / Employee (GBP)

240,396

Sales / Employee (USD)

322,048

Free-Float

91.67 %

Free-Float capitalization (GBX)

204,402,437

Free-Float capitalization (USD)

273,829,056

Average Daily Capital Traded

58.97%

Indicators

Moving average 5 days

149.76

Moving average 20 days

142.35

Moving average 50 days

158.4

Moving average 100 days

176.86

Price spread / (MMA5)

-2.25%

Price spread / (MMA20)

-7.08%

Price spread / (MMA50)

+3.39%

Price spread / (MMA100)

+15.44%

STIM

RSI 9 days

62.52

RSI 14 days

54.29

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
ON THE BEACH GROUP PLC	-0.52%	+7.28%	-46.25%	+50.20%	299M
BOOKING HOLDINGS INC.	-2.04%	-2.51%	-26.82%	+54.10%	127B
TRIP.COM GROUP LIMITED	+1.98%	+0.06%	-22.58%	+26.97%	29.62B
EXPEDIA GROUP, INC.	-5.25%	-2.87%	+25.78%	+98.17%	27.73B
MAKEMYTRIP LIMITED	-4.80%	-12.01%	-60.45%	+45.26%	3.89B
FLIGHT CENTRE TRAVEL GROUP LIMITED	-3.14%	-1.26%	-17.44%	-49.03%	1.61B
SEERA HOLDING GROUP	+1.85%	+0.42%	-8.90%	-16.99%	1.52B
TRIPADVISOR, INC.	-3.18%	-3.10%	-18.92%	-29.92%	1.39B
TBO TEK LIMITED	+1.21%	+2.87%	-8.49%	-	1.35B
TRAINLINE PLC	-1.80%	-1.71%	-20.97%	-17.45%	1.07B
Average	-1.56%	-1.78%	-20.50%	+17.92%	19.56B
Weighted average by Cap.	-1.90%	-2.37%	-18.99%	+53.67%

See all sector performances

Historical Quotes: On the Beach Group plc

Date	Opening	High	Low	End-of-day	Volume	Change

Latest transactions

477141347d1e47.bUmaY1-aAdXCzZ0dkenNet9JEmBRrkmuKuiA6UnKBgs.GgLRNGvzZ5uDt_lU8oPgA5URVjUjxh_ZTYv5viWnfmVdcOoRbKtCuoOKxA

Date	Price	Volume	Total
16:35:03	153.20	199,175	888,328
16:29:52	154.60	22	689,153
16:29:51	154.60	166	689,131
16:25:39	154.60	132	688,965
16:25:15	154.00	115	688,833
16:25:15	154.00	113	688,718
16:25:07	154.20	874	688,605
16:22:17	154.20	186	687,731
16:21:55	154.00	5	687,545