On The Beach Group Plc (OTB)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.5 | 4.41176470588 | 238 | 260 | 238 | 921814 | 254.14282604 | DE |
| 4 | 3.5 | 1.42857142857 | 245 | 260 | 232 | 860964 | 247.09013347 | DE |
| 12 | 107.7 | 76.4914772727 | 140.8 | 260 | 139 | 1104541 | 215.99135227 | DE |
| 26 | 96.5 | 63.4868421053 | 152 | 260 | 128 | 777990 | 190.1459879 | DE |
| 52 | 85.1 | 52.0807833537 | 163.4 | 260 | 128 | 693671 | 172.28805436 | DE |
| 156 | -34.5 | -12.1908127208 | 283 | 316 | 81.3 | 824644 | 147.5746273 | DE |
| 260 | -163.5 | -39.6844660194 | 412 | 517 | 81.3 | 707188 | 197.14600811 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 257.5 | 1 | 0.39 | 260 | 260 | 254.5 | 1266148 |
| 1737394200 | 256.5 | 4.5 | 1.79 | 256 | 257 | 250.5 | 909966 |
| 1737135000 | 252 | -1.5 | -0.59 | 253 | 254.5 | 250 | 479259 |
| 1737048600 | 253.5 | 5 | 2.01 | 242 | 253.5 | 242 | 1131145 |
| 1736962200 | 248.5 | 11.5 | 4.85 | 238 | 248.5 | 238 | 822554 |
| 1736875800 | 237 | 0.5 | 0.21 | 232.5 | 240.5 | 232.5 | 430353 |
| 1736789400 | 236.5 | 3 | 1.28 | 240 | 240.5 | 232.5 | 511623 |
| 1736530200 | 233.5 | -7 | -2.91 | 235.5 | 242 | 233.5 | 800480 |
| 1736443800 | 240.5 | 5.5 | 2.34 | 236 | 243 | 232 | 1051885 |
| 1736357400 | 235 | -14 | -5.62 | 247 | 249 | 234 | 1202607 |
| 1736271000 | 249 | -3 | -1.19 | 252 | 253.5 | 248 | 1198941 |
| 1736184600 | 252 | 8 | 3.28 | 244 | 253 | 242.5 | 818150 |
| 1735925400 | 244 | -6 | -2.40 | 250.5 | 251 | 244 | 958056 |
| 1735839000 | 250 | -4 | -1.57 | 250 | 252 | 249 | 781288 |
| 1735666200 | 254 | 3.5 | 1.40 | 250 | 255 | 250 | 280459 |
| 1735579800 | 250.5 | 6.5 | 2.66 | 245 | 251.5 | 243.5 | 1262603 |
| 1735320600 | 244 | -1 | -0.41 | 245 | 249 | 243 | 730878 |
| 1735061400 | 245 | 1.5 | 0.62 | 245.5 | 246 | 244.5 | 294722 |
| 1734975000 | 243.5 | 0 | 0.00 | 243.5 | 244.5 | 240 | 588120 |
| 1734715800 | 243.5 | 8 | 3.40 | 233 | 244 | 233 | 2267552 |
| 1734629400 | 235.5 | 2 | 0.86 | 230 | 235.5 | 228 | 1239247 |
| 1734543000 | 233.5 | -4 | -1.68 | 242 | 242 | 233 | 1478374 |
| 1734456600 | 237.5 | -0.5 | -0.21 | 240 | 240.5 | 233.5 | 1918188 |
| 1734370200 | 238 | -1 | -0.42 | 239.5 | 248.5 | 237 | 1378610 |
| 1734111000 | 239 | -0.5 | -0.21 | 238 | 240 | 235 | 349458 |
| 1734024600 | 239.5 | 13 | 5.74 | 228.5 | 240.5 | 227 | 5256868 |
| 1733938200 | 226.5 | -3 | -1.31 | 228.5 | 231.5 | 224 | 2051804 |
| 1733851800 | 229.5 | -10.5 | -4.38 | 238.5 | 240.5 | 228 | 1131346 |
| 1733765400 | 240 | 5.5 | 2.35 | 236 | 243.5 | 236 | 908697 |
| 1733506200 | 234.5 | 0.5 | 0.21 | 228 | 240 | 227 | 2364285 |
| 1733419800 | 234 | 26 | 12.50 | 212 | 236 | 208 | 4158340 |
| 1733333400 | 208 | 2 | 0.97 | 204 | 210 | 198.2 | 3422823 |
| 1733247000 | 206 | 34.4 | 20.05 | 183.6 | 215.5 | 183.6 | 5248068 |
| 1733160600 | 171.6 | 4 | 2.39 | 168.8 | 171.6 | 167 | 987982 |
| 1732901400 | 167.6 | 1.8 | 1.09 | 165.19999 | 168 | 164.8 | 1532436 |
| 1732815000 | 165.8 | 1.8 | 1.10 | 164.6 | 167.19999 | 164.6 | 709993 |
| 1732728600 | 164 | 1.6 | 0.99 | 166 | 166 | 162 | 157403 |
| 1732642200 | 162.4 | -2.6 | -1.58 | 164 | 165 | 162 | 197583 |
| 1732555800 | 165 | 1.4 | 0.86 | 162.8 | 166.8 | 162.8 | 451181 |
| 1732296600 | 163.6 | 3 | 1.87 | 161 | 164 | 159.6 | 598587 |
| 1732210200 | 160.6 | 1.6 | 1.01 | 160 | 162.19999 | 157.6 | 454891 |
| 1732123800 | 159 | 0.6 | 0.38 | 160 | 162.4 | 158 | 223243 |
| 1732037400 | 158.4 | 0.4 | 0.25 | 160 | 160.19999 | 155 | 453776 |
| 1731951000 | 158 | -2.2 | -1.37 | 160 | 163.4 | 157.4 | 522436 |
| 1731691800 | 160.19999 | 3.6 | 2.30 | 156 | 161 | 155 | 534965 |
| 1731605400 | 156.6 | 2.4 | 1.56 | 157 | 157 | 152.8 | 108626 |
| 1731519000 | 154.19999 | -0.2 | -0.13 | 153.6 | 155.6 | 153 | 270636 |
| 1731432600 | 154.4 | -1.4 | -0.90 | 154 | 155.6 | 152.6 | 263932 |
| 1731346200 | 155.8 | 2.4 | 1.56 | 152.8 | 157.4 | 152.6 | 335250 |
| 1731087000 | 153.4 | 1.4 | 0.92 | 152 | 155 | 150.6 | 401710 |
| 1731000600 | 152 | -0.2 | -0.13 | 152 | 153 | 150.6 | 192379 |
| 1730914200 | 152.19999 | -1.2 | -0.78 | 152 | 157.19999 | 150.6 | 491158 |
| 1730827800 | 153.4 | 3.6 | 2.40 | 148.6 | 155.4 | 148.6 | 2804026 |
| 1730741400 | 149.8 | 0.4 | 0.27 | 151.8 | 152 | 148.4 | 142997 |
| 1730482200 | 149.4 | 4.4 | 3.03 | 144 | 149.4 | 142.6 | 743070 |
| 1730395800 | 145 | -4.2 | -2.82 | 146.19999 | 150 | 144.8 | 325165 |
| 1730309400 | 149.19999 | 7.6 | 5.37 | 140.8 | 149.4 | 139 | 1868484 |
| 1730223000 | 141.6 | -1.4 | -0.98 | 143.8 | 143.8 | 140.6 | 3431579 |
| 1730136600 | 143 | -1.2 | -0.83 | 143 | 145.8 | 142 | 948975 |
| 1729873800 | 144.19999 | -6.8 | -4.50 | 151 | 151.19999 | 144.19999 | 441608 |
| 1729787400 | 151 | -3.4 | -2.20 | 155.6 | 157.19999 | 150.4 | 655141 |
| 1729701000 | 154.4 | 1.2 | 0.78 | 153.6 | 155.6 | 152 | 1129306 |
| 1729614600 | 153.19999 | 0.2 | 0.13 | 151.8 | 154 | 149.19999 | 386815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
