EODData

MEMBERSHIP REGISTER LOG IN

LSE, OTB: On The Beach Group PLC

05 Dec 2025
LAST:

215.4

CHANGE:
 2.45		OPEN:
215.0		HIGH:
217.0		ASK:
165.0		VOLUME:
1.34M
CHG(%):
1.15		PREV:
213.0		LOW:
212.0		BID:
146.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Dec 25215.0217.0212.0215.41.34M
04 Dec 25211.0214.6205.5213.03.04M
03 Dec 25215.5222.5209.0209.01.93M
02 Dec 25209.0224.0208.5216.52.97M
01 Dec 25191.8192.6186.8192.61.11M
28 Nov 25191.6191.6187.0189.4665.0K
27 Nov 25189.0191.1187.2190.6601.1K
26 Nov 25186.4190.0182.0188.0895.3K
25 Nov 25188.2190.4185.0189.81.0M
24 Nov 25185.2192.4185.2189.01.01M

PROFILE

Name:On The Beach Group PLC
About:On the Beach Group plc operates as an online retailer of short haul beach holidays under the On the Beach brand name in the United Kingdom. It operates through two segments, OTB and Classic Collection. The company provides its services through onthebeach.co.uk, sunshine.co.uk, and onthebeachtransfers.co.uk websites in the United Kingdom, as well as online business to business portals, such as classiccollection.co.uk. It also operates as tour operator; internet travel agent; travel agent; in-house bedbank; and transport broker. In addition, the company offers employee trust and property management services. On the Beach Group plc was founded in 2003 and is headquartered in Manchester, the United Kingdom.
Address:Aeroworks, Manchester, United Kingdom, M1 2NQ
Website:https://www.onthebeachgroupplc.com
ISIN:GB00BYM1K758
LEI:213800K51Y9BZY7F9R69

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:17.79 
Forward P/E:0.12 
PEG Ratio:0.12 
Price to Sales:2.39 
Price to Book:218.53 
Profit Margin:0.12 
Operating Margin:0.03 
Return on Assets:0.02 
Return on Equity:0.12 
EPS Ratio:0.12 
DivYield:0.01 
Div/Share:0.03 
Revenue:132.5M 
EBITDA:48.3M 
Shares:153.67M 
Market Cap:33.107B 

TECHNICAL INDICATORS

MA5:209.312.9%
MA10:199.338.1%
MA20:200.347.5%
MA50:210.632.3%
MA100:240.6111.7%
MA200:249.5215.8%
STO9:76.24
STO14:78.61
RSI14:56.34
WPR14:-3.25 
MTM14:20.45
ROC14:0.10 
ATR:9.29 
Week High:224.004.0%
Week Low:186.8015.3%
Month High:224.004.0%
Month Low:182.0015.8%
Year High:304.5041.3%
Year Low:182.0018.4%

RECENT DIVIDENDS

Date Amount
29 May 2025$1.00
30 Jan 2025$2.10
30 May 2024$0.90
09 Jan 2020$2.00
30 May 2019$1.30
10 Jan 2019$2.20
31 May 2018$1.10
11 Jan 2018$1.90
01 Jun 2017$0.90
05 Jan 2017$0.02