Quotes On the Beach Group plc

Equities

OTB

GB00BYM1K758

Leisure & Recreation

Market Closed - London S.E. Other stock markets 16:35:09 21/01/2026 GMT			5-day change	1st Jan Change
211.50 ^GBX	+0.48%		-2.98%	-7.64%

12-19	On the Beach Group plc, 2025 Earnings Call, Dec 02, 2025
12-15	Jefferies cuts Tesco, AB Foods and Next	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)

	15/01/2026	16/01/2026	19/01/2026	20/01/2026	21/01/2026
Last	221.50 p	219.50 p	215.50 p	210.50 p	211.50 p
Volume	335,974	296,807	315,173	515,235	325,254
Change	+0.68%	-0.90%	-1.82%	-2.32%	+0.48%
Opening	219.00 p	217.00 p	217.00 p	214.50 p	214.50 p
High	222.50 p	222.00 p	220.00 p	215.50 p	217.50 p
Low	217.50 p	216.00 p	214.80 p	210.00 p	207.86 p

Performance

1 day	+0.48%
1 week	-2.98%
Current month	-7.64%
1 month	-7.64%
3 months	-4.51%
6 months	-26.31%
Current year	-7.64%
1 year	-17.54%
3 years	+15.07%
5 years	-44.56%
10 years	-16.73%

Volumes

markets

Daily volume

300,145

Estimated daily volume

300,145

Avg. Volume 20 sessions

400,430

Daily volume ratio

0.75

Avg. Volume 20 sessions GBX

84,690,945

Avg. Volume 20 sessions USD

84,690,945

Record volume 1

15,795,440

Record volume 2

14,631,230

Record volume 3

12,372,860

Capital turnover ratio

Float rotation

Basic data

Capitalization (GBX)

305,706,985

Capitalization (USD)

410,697,761

Net sales (GBP)

121,400,000

Net sales (USD)

163,093,127

Number of employees

507

Sales / Employee (GBP)

239,448

Sales / Employee (USD)

321,683

Free-Float

92.73 %

Free-Float capitalization (GBX)

314,637,756

Free-Float capitalization (USD)

422,695,680

Average Daily Capital Traded

27.7%

Indicators

Moving average 5 days

217.4

Moving average 20 days

223.7

Moving average 50 days

214.21

Moving average 100 days

224.88

Price spread / (MMA5)

+2.79%

Price spread / (MMA20)

+5.77%

Price spread / (MMA50)

+1.28%

Price spread / (MMA100)

+6.32%

STIM

RSI 9 days

37.25

RSI 14 days

43.4

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5d. change	1-year change	3-years change	Capi.($)
ON THE BEACH GROUP PLC	+0.48%	-2.98%	-17.54%	+15.07%	411M
BOOKING HOLDINGS INC.	+2.72%	-2.84%	+4.81%	+120.26%	162B
TRIP.COM GROUP LIMITED	+2.70%	-17.94%	-7.53%	+62.23%	39.52B
EXPEDIA GROUP, INC.	-0.22%	-9.47%	+45.00%	+143.99%	33.35B
MAKEMYTRIP LIMITED	-12.13%	-17.29%	-38.63%	+112.65%	7.08B
TONGCHENG TRAVEL HOLDINGS LIMITED	+3.87%	-6.79%	+26.47%	+19.80%	6.73B
FLIGHT CENTRE TRAVEL GROUP LIMITED	+0.39%	+2.71%	-6.84%	-1.27%	2.23B
SEERA HOLDING GROUP	+1.57%	-0.99%	+15.00%	+44.32%	1.83B
TBO TEK LIMITED	-3.96%	-5.29%	-12.18%	-	1.77B
Average	+0.63%	-6.05%	+0.95%	+64.63%	28.33B
Weighted average by Cap.	+1.79%	-8.07%	+7.33%	+109.65%

See all sector performances

Historical Quotes: On the Beach Group plc

Date	Opening	High	Low	End-of-day	Volume	Change

Latest transactions

cb72716857b088670e2a0b18c359a29e._9PPLH4wRzuMOIOG7ZOcv47KgYtDTHDuRXkPdeyr4aA.y6L4FBtfNFrUDrPJvvnK0br40cU1fgqcKk5-No_l1-SujIMUD1MrZO9rwg

Date	Price	Volume	Total
16:35:09	211.50	71,754	300,145
16:28:51	211.50	358	228,391
16:28:51	211.50	42	228,033
16:28:51	211.50	40	227,991
16:27:07	211.49	4	227,951
16:26:11	211.50	296	227,947
16:25:50	211.50	97	227,651
16:25:50	211.50	40	227,554
16:25:50	211.50	600	227,514