LSE - Delayed Quote GBp

On the Beach Group plc (OTB.L)

Compare
143.80 -0.40 (-0.28%)
As of 3:05 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 143.00 145.80 143.00 143.80 143.80 361,065
Oct 25, 2024 151.00 153.00 144.17 144.20 144.20 441,613
Oct 24, 2024 155.60 158.00 150.40 152.00 152.00 614,144
Oct 23, 2024 153.60 155.60 152.00 154.40 154.40 1,129,309
Oct 22, 2024 151.80 157.00 149.20 153.20 153.20 371,818
Oct 21, 2024 155.80 156.20 152.40 153.00 153.00 350,171
Oct 18, 2024 154.00 155.61 152.00 154.60 154.60 868,800
Oct 17, 2024 155.80 155.80 151.80 153.60 153.60 690,075
Oct 16, 2024 151.00 155.00 151.00 153.80 153.80 313,073
Oct 15, 2024 153.80 157.00 149.40 151.60 151.60 201,282
Oct 14, 2024 152.40 156.57 150.27 154.60 154.60 428,409
Oct 11, 2024 148.60 151.80 148.60 151.80 151.80 290,788
Oct 10, 2024 153.00 154.60 149.00 149.80 149.80 521,366
Oct 9, 2024 144.00 150.60 144.00 150.60 150.60 365,094
Oct 8, 2024 150.60 150.60 144.20 145.20 145.20 453,232
Oct 7, 2024 140.00 147.80 138.00 147.00 147.00 817,417
Oct 4, 2024 136.40 141.80 135.25 139.20 139.20 1,245,023
Oct 3, 2024 133.20 136.00 132.40 134.80 134.80 542,927
Oct 2, 2024 133.40 138.40 132.20 133.40 133.40 370,260
Oct 1, 2024 142.80 143.40 134.80 134.80 134.80 409,028
Sep 30, 2024 142.80 146.20 139.20 139.60 139.60 201,418
Sep 27, 2024 143.20 144.00 139.40 142.00 142.00 1,034,868
Sep 26, 2024 142.40 143.40 138.20 140.20 140.20 558,455
Sep 25, 2024 148.00 151.00 138.60 140.80 140.80 1,381,127
Sep 24, 2024 143.80 146.00 142.20 145.00 145.00 373,356
Sep 23, 2024 143.60 145.20 142.60 143.20 143.20 1,159,775
Sep 20, 2024 147.00 147.00 143.40 143.40 143.40 226,227
Sep 19, 2024 143.80 146.20 143.59 146.00 146.00 768,253
Sep 18, 2024 145.20 146.60 143.96 144.00 144.00 183,120
Sep 17, 2024 145.20 147.00 145.00 145.60 145.60 208,988
Sep 16, 2024 145.00 146.80 143.40 144.40 144.40 158,065
Sep 13, 2024 143.00 146.40 143.00 145.60 145.60 265,834
Sep 12, 2024 142.80 145.00 141.00 143.20 143.20 309,326
Sep 11, 2024 146.00 148.60 141.00 141.20 141.20 286,304
Sep 10, 2024 145.40 148.60 145.40 145.80 145.80 244,254
Sep 9, 2024 145.60 149.40 145.60 146.80 146.80 194,234
Sep 6, 2024 150.00 151.00 146.20 146.20 146.20 326,081
Sep 5, 2024 148.20 153.80 148.20 151.00 151.00 348,980
Sep 4, 2024 150.80 154.20 147.80 149.20 149.20 275,795
Sep 3, 2024 155.60 157.00 152.00 152.00 152.00 538,970
Sep 2, 2024 151.40 158.00 150.58 155.60 155.60 567,918
Aug 30, 2024 152.60 158.60 152.60 152.80 152.80 90,457
Aug 29, 2024 152.60 156.00 152.60 154.20 154.20 175,310
Aug 28, 2024 156.60 159.80 152.78 153.40 153.40 423,287
Aug 27, 2024 153.00 157.00 151.20 157.00 157.00 457,395
Aug 23, 2024 152.00 156.80 151.20 153.00 153.00 310,742
Aug 22, 2024 150.00 155.00 148.80 152.80 152.80 217,421
Aug 21, 2024 153.20 153.60 147.20 149.00 149.00 309,147
Aug 20, 2024 150.80 155.20 148.40 149.80 149.80 280,500
Aug 19, 2024 147.20 152.00 147.20 151.20 151.20 136,001
Aug 16, 2024 151.00 151.00 148.33 148.40 148.40 187,685
Aug 15, 2024 144.80 150.20 144.00 149.60 149.60 1,391,689
Aug 14, 2024 145.40 148.00 141.00 143.80 143.80 344,739
Aug 13, 2024 141.00 144.80 138.80 144.80 144.80 427,285
Aug 12, 2024 138.60 142.60 137.20 140.60 140.60 131,859
Aug 9, 2024 136.20 139.80 133.80 137.80 137.80 338,269
Aug 8, 2024 138.00 141.60 133.60 135.60 135.60 428,712
Aug 7, 2024 135.60 140.80 134.80 136.40 136.40 437,840
Aug 6, 2024 140.20 143.00 135.90 137.00 137.00 326,729
Aug 5, 2024 142.00 144.60 127.75 140.40 140.40 1,326,718
Aug 2, 2024 144.40 147.80 141.00 142.40 142.40 395,339
Aug 1, 2024 147.20 149.40 145.60 145.60 145.60 424,049
Jul 31, 2024 148.80 151.80 144.40 147.00 147.00 898,369
Jul 30, 2024 146.00 150.00 144.04 148.20 148.20 227,383
Jul 29, 2024 147.80 149.20 144.08 145.00 145.00 525,352
Jul 26, 2024 145.80 147.20 144.00 146.40 146.40 126,904
Jul 25, 2024 148.00 148.60 140.20 144.40 144.40 289,367
Jul 24, 2024 145.80 147.80 143.20 145.40 145.40 311,472
Jul 23, 2024 145.20 147.60 140.20 143.00 143.00 261,919
Jul 22, 2024 152.00 152.00 140.00 142.40 142.40 504,869
Jul 19, 2024 147.80 152.00 145.00 148.20 148.20 201,764
Jul 18, 2024 147.40 149.60 145.00 148.00 148.00 136,594
Jul 17, 2024 148.80 149.80 145.60 148.60 148.60 299,720
Jul 16, 2024 148.20 150.40 146.20 148.60 148.60 260,225
Jul 15, 2024 146.80 150.40 143.80 150.00 150.00 275,258
Jul 12, 2024 147.80 151.60 143.40 146.80 146.80 300,800
Jul 11, 2024 142.00 151.20 139.60 150.20 150.20 758,979
Jul 10, 2024 141.40 145.40 141.20 142.00 142.00 126,395
Jul 9, 2024 144.00 146.80 141.20 141.20 141.20 281,852
Jul 8, 2024 143.00 146.80 141.60 143.80 143.80 265,423
Jul 5, 2024 146.00 146.00 140.80 143.00 143.00 150,730
Jul 4, 2024 141.00 146.00 139.00 143.00 143.00 192,595
Jul 3, 2024 137.60 142.20 135.40 142.20 142.20 385,465
Jul 2, 2024 137.00 140.70 135.80 138.00 138.00 488,998
Jul 1, 2024 140.80 140.80 137.00 139.40 139.40 198,992
Jun 28, 2024 138.40 145.60 137.20 137.20 137.20 386,272
Jun 27, 2024 145.60 145.60 138.40 138.40 138.40 461,704
Jun 26, 2024 146.20 149.40 142.00 142.00 142.00 627,833
Jun 25, 2024 147.00 149.60 143.40 144.40 144.40 504,052
Jun 24, 2024 147.80 151.20 146.00 146.80 146.80 276,936
Jun 21, 2024 146.00 148.80 144.00 146.80 146.80 637,280
Jun 20, 2024 142.20 146.20 139.60 146.00 146.00 487,708
Jun 19, 2024 146.00 146.00 142.60 142.60 142.60 249,792
Jun 18, 2024 146.20 147.80 145.20 145.60 145.60 113,078
Jun 17, 2024 142.00 147.80 142.00 144.80 144.80 240,450
Jun 14, 2024 145.40 148.20 143.60 144.80 144.80 291,943
Jun 13, 2024 149.00 149.20 145.20 145.20 145.20 320,595
Jun 12, 2024 147.00 150.00 140.80 149.00 149.00 487,020
Jun 11, 2024 142.00 147.02 140.40 145.00 145.00 1,101,058
Jun 10, 2024 143.00 147.60 140.80 143.60 143.60 380,137
Jun 7, 2024 143.00 148.80 141.81 143.20 143.20 411,556
Jun 6, 2024 146.20 149.80 142.40 144.80 144.80 612,930
Jun 5, 2024 145.80 148.60 143.20 144.00 144.00 607,596
Jun 4, 2024 143.20 147.40 142.00 144.80 144.80 399,997
Jun 3, 2024 142.00 144.80 140.00 144.60 144.60 653,045
May 31, 2024 140.20 144.20 137.80 140.00 140.00 633,528
May 30, 2024 0.90 Dividend
May 30, 2024 140.00 144.20 136.20 140.00 140.00 430,877
May 29, 2024 140.60 144.20 138.40 138.40 137.50 822,040
May 28, 2024 139.40 140.00 134.20 137.80 136.90 668,429
May 24, 2024 133.00 139.40 133.00 139.40 138.49 449,512
May 23, 2024 138.00 139.60 133.80 136.40 135.51 476,947
May 22, 2024 139.80 139.80 133.60 137.40 136.51 440,731
May 21, 2024 141.80 144.40 135.00 136.20 135.31 1,090,359
May 20, 2024 137.40 144.00 135.20 139.40 138.49 899,486
May 17, 2024 134.40 138.80 133.00 138.20 137.30 1,261,250
May 16, 2024 136.60 140.20 131.65 133.40 132.53 1,136,397
May 15, 2024 143.40 147.23 131.20 136.60 135.71 3,149,011
May 14, 2024 167.60 169.40 142.60 143.40 142.47 4,458,781
May 13, 2024 142.60 172.40 142.60 167.60 166.51 3,180,668
May 10, 2024 143.40 146.20 143.17 145.40 144.45 734,768
May 9, 2024 145.00 152.20 143.20 144.40 143.46 602,583
May 8, 2024 145.00 150.20 143.40 146.80 145.85 504,635
May 7, 2024 147.20 150.00 142.40 146.40 145.45 964,589
May 3, 2024 144.00 147.00 143.00 145.20 144.26 514,074
May 2, 2024 145.80 147.40 141.20 144.80 143.86 423,263
May 1, 2024 144.00 147.80 140.60 144.00 143.06 582,833
Apr 30, 2024 148.00 149.80 144.00 144.40 143.46 608,020
Apr 29, 2024 146.40 151.80 146.40 149.40 148.43 355,022
Apr 26, 2024 148.20 150.40 147.80 149.20 148.23 474,663
Apr 25, 2024 148.20 152.00 146.40 147.20 146.24 452,967
Apr 24, 2024 157.80 157.80 150.00 150.00 149.02 866,225
Apr 23, 2024 152.20 158.00 152.20 155.80 154.79 1,191,729
Apr 22, 2024 150.00 156.00 150.00 153.00 152.01 516,600
Apr 19, 2024 152.20 153.80 150.40 153.40 152.40 260,301
Apr 18, 2024 149.00 155.40 149.00 154.40 153.40 233,843
Apr 17, 2024 150.20 154.20 150.00 150.60 149.62 196,262
Apr 16, 2024 155.60 155.60 149.80 151.20 150.22 498,406
Apr 15, 2024 156.00 161.80 155.00 156.20 155.18 305,242
Apr 12, 2024 160.80 162.00 156.40 156.80 155.78 577,456
Apr 11, 2024 165.60 165.60 160.00 162.40 161.34 322,515
Apr 10, 2024 165.00 169.63 163.60 165.60 164.52 340,332
Apr 9, 2024 168.00 173.00 166.00 168.00 166.91 414,121
Apr 8, 2024 164.40 173.20 164.00 170.60 169.49 590,419
Apr 5, 2024 160.00 165.40 158.40 164.60 163.53 346,187
Apr 4, 2024 160.00 163.80 161.92 163.80 162.73 277,134
Apr 3, 2024 156.00 159.40 155.62 158.60 157.57 171,915
Apr 2, 2024 164.40 166.00 156.60 158.20 157.17 394,632
Mar 28, 2024 162.00 165.80 161.85 165.20 164.13 262,870
Mar 27, 2024 160.40 167.20 160.00 162.80 161.74 647,886
Mar 26, 2024 153.20 161.00 153.20 161.00 159.95 419,700
Mar 25, 2024 158.80 158.80 153.00 157.40 156.38 326,892
Mar 22, 2024 155.00 158.00 153.38 156.80 155.78 297,847
Mar 21, 2024 147.20 155.00 147.20 155.00 153.99 557,097
Mar 20, 2024 145.60 147.20 143.00 146.60 145.65 193,784
Mar 19, 2024 147.00 147.00 143.40 143.80 142.86 314,684
Mar 18, 2024 146.00 147.80 144.60 147.00 146.04 240,515
Mar 15, 2024 143.60 146.60 143.60 145.20 144.26 450,004
Mar 14, 2024 145.60 147.80 143.40 144.40 143.46 296,349
Mar 13, 2024 147.60 149.60 145.20 145.20 144.26 256,490
Mar 12, 2024 147.40 149.60 146.74 148.60 147.63 214,895
Mar 11, 2024 148.80 148.80 145.40 147.00 146.04 210,853
Mar 8, 2024 145.40 148.80 143.38 147.00 146.04 517,425
Mar 7, 2024 145.00 149.40 145.00 146.20 145.25 211,047
Mar 6, 2024 145.00 149.20 145.00 147.20 146.24 247,135
Mar 5, 2024 145.20 147.60 144.60 145.00 144.06 227,417
Mar 4, 2024 147.80 150.80 145.60 146.80 145.85 537,078
Mar 1, 2024 150.20 153.00 148.00 149.20 148.23 427,347
Feb 29, 2024 151.20 154.00 144.60 150.00 149.02 4,092,884
Feb 28, 2024 165.00 165.00 152.00 153.20 152.20 602,065
Feb 27, 2024 147.20 163.44 147.20 160.40 159.36 2,785,043
Feb 26, 2024 146.80 146.80 141.20 141.40 140.48 463,581
Feb 23, 2024 144.20 147.80 143.00 145.00 144.06 487,256
Feb 22, 2024 140.00 147.80 140.00 147.80 146.84 495,310
Feb 21, 2024 139.00 142.00 139.00 141.40 140.48 167,038
Feb 20, 2024 142.60 144.69 139.00 140.20 139.29 688,339
Feb 19, 2024 143.00 145.00 137.80 144.00 143.06 650,691
Feb 16, 2024 142.00 143.60 139.00 139.80 138.89 395,166
Feb 15, 2024 144.00 144.80 140.20 143.40 142.47 605,268
Feb 14, 2024 145.00 145.80 143.00 143.00 142.07 229,646
Feb 13, 2024 145.80 147.00 142.20 144.60 143.66 415,961
Feb 12, 2024 144.80 148.00 144.80 146.60 145.65 235,652
Feb 9, 2024 146.00 148.20 145.00 145.40 144.45 440,322
Feb 8, 2024 145.60 149.80 145.60 146.60 145.65 288,107
Feb 7, 2024 144.80 150.40 144.80 147.40 146.44 396,930
Feb 6, 2024 148.00 148.80 143.80 148.40 147.43 377,678
Feb 5, 2024 146.00 152.00 143.80 144.80 143.86 647,608
Feb 2, 2024 149.60 153.40 145.40 149.00 148.03 471,646
Feb 1, 2024 150.60 154.20 147.20 147.40 146.44 809,614
Jan 31, 2024 150.60 150.60 146.20 149.20 148.23 823,787
Jan 30, 2024 150.00 154.40 148.80 149.00 148.03 721,469
Jan 29, 2024 157.40 160.80 147.20 151.80 150.81 2,784,765
Jan 26, 2024 167.00 173.20 157.20 160.40 159.36 2,496,149
Jan 25, 2024 158.00 165.27 156.40 164.00 162.93 851,429
Jan 24, 2024 164.60 164.80 160.00 160.00 158.96 388,586
Jan 23, 2024 166.80 166.80 162.80 162.80 161.74 291,149
Jan 22, 2024 163.40 166.80 163.40 165.00 163.93 376,599
Jan 19, 2024 162.80 165.80 162.80 165.00 163.93 1,585,578
Jan 18, 2024 161.40 164.60 159.53 164.00 162.93 689,941
Jan 17, 2024 160.00 163.20 155.60 159.20 158.16 710,433
Jan 16, 2024 161.20 163.80 158.99 162.40 161.34 749,103
Jan 15, 2024 160.40 166.11 159.40 161.00 159.95 733,006
Jan 12, 2024 167.80 167.80 162.56 163.00 161.94 1,163,202
Jan 11, 2024 167.00 171.60 164.60 165.20 164.13 1,353,724
Jan 10, 2024 166.40 169.00 164.60 168.60 167.50 686,202
Jan 9, 2024 166.00 169.20 166.30 166.40 165.32 232,101
Jan 8, 2024 168.20 170.00 165.80 170.00 168.89 488,286
Jan 5, 2024 170.80 170.80 165.60 170.00 168.89 415,740
Jan 4, 2024 170.00 171.00 169.07 170.80 169.69 626,116
Jan 3, 2024 169.00 173.00 166.80 169.20 168.10 637,952
Jan 2, 2024 175.20 176.80 167.00 168.60 167.50 919,840
Dec 29, 2023 174.00 177.80 171.40 175.00 173.86 363,801
Dec 28, 2023 177.80 177.80 172.40 174.40 173.27 289,518
Dec 27, 2023 174.20 178.00 173.14 174.00 172.87 2,387,858
Dec 22, 2023 172.80 174.80 168.40 172.60 171.48 2,407,971
Dec 21, 2023 176.00 177.67 169.20 172.20 171.08 1,531,457
Dec 20, 2023 178.00 181.60 176.40 178.00 176.84 606,319
Dec 19, 2023 175.80 180.00 173.60 177.00 175.85 630,738
Dec 18, 2023 167.40 176.20 162.60 175.20 174.06 941,780
Dec 15, 2023 162.60 169.00 162.20 167.60 166.51 974,826
Dec 14, 2023 162.00 168.80 161.95 164.00 162.93 1,063,607
Dec 13, 2023 163.00 164.60 159.80 162.80 161.74 1,505,144
Dec 12, 2023 158.00 167.00 155.40 162.00 160.95 2,818,488
Dec 11, 2023 161.00 165.40 157.20 158.00 156.97 1,772,733
Dec 8, 2023 156.20 161.60 152.60 156.80 155.78 1,339,012
Dec 7, 2023 150.80 155.60 144.80 153.00 152.01 1,241,205
Dec 6, 2023 140.00 155.40 137.00 149.60 148.63 3,603,729
Dec 5, 2023 122.00 142.20 121.00 138.40 137.50 6,266,883
Dec 4, 2023 117.60 120.40 114.40 117.40 116.64 596,156
Dec 1, 2023 113.20 117.80 112.58 117.60 116.84 728,521
Nov 30, 2023 115.60 115.60 110.00 110.40 109.68 395,245
Nov 29, 2023 112.80 114.60 111.42 112.80 112.07 497,299
Nov 28, 2023 113.20 114.86 110.40 112.60 111.87 461,329
Nov 27, 2023 113.60 117.20 111.49 112.80 112.07 271,367
Nov 24, 2023 115.80 116.51 112.60 114.40 113.66 215,989
Nov 23, 2023 120.00 120.00 115.00 115.20 114.45 286,504
Nov 22, 2023 112.60 121.20 112.20 118.60 117.83 318,074
Nov 21, 2023 117.80 119.80 114.60 115.20 114.45 269,615
Nov 20, 2023 115.00 120.80 115.00 119.80 119.02 309,850
Nov 17, 2023 114.20 120.00 113.80 116.80 116.04 813,410
Nov 16, 2023 112.40 115.50 112.40 114.80 114.05 590,612
Nov 15, 2023 110.80 115.60 109.40 114.00 113.26 668,176
Nov 14, 2023 99.40 111.80 99.00 109.00 108.29 1,163,498
Nov 13, 2023 99.50 101.40 97.26 99.40 98.75 293,029
Nov 10, 2023 101.80 101.80 96.80 99.50 98.85 347,445
Nov 9, 2023 100.40 101.80 99.45 100.80 100.14 249,702
Nov 8, 2023 99.20 101.41 99.20 100.00 99.35 293,873
Nov 7, 2023 99.70 101.60 97.80 99.10 98.46 134,721
Nov 6, 2023 99.80 101.60 98.50 99.20 98.55 281,820
Nov 3, 2023 97.10 101.60 97.10 99.50 98.85 467,708
Nov 2, 2023 97.20 103.03 97.20 98.00 97.36 638,040
Nov 1, 2023 97.00 97.60 94.30 97.30 96.67 214,175
Oct 31, 2023 94.90 98.50 94.00 95.00 94.38 426,076
Oct 30, 2023 93.00 97.60 92.92 94.30 93.69 398,735

Related Tickers