XLON:OTB
On the Beach Group plc Stock Price (Quote)
£145.20
+0.400 (+0.276%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 OTB.L stock ended at £145.20. This is 0.276% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.80% from a day low at £143.00 to a day high of £147.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £144.00 | £147.00 | £143.00 | £145.20 | 520 746 |
| May 02, 2024 | £145.16 | £147.40 | £141.20 | £144.80 | 423 264 |
| May 01, 2024 | £144.00 | £147.80 | £140.60 | £144.00 | 669 313 |
| Apr 30, 2024 | £148.00 | £149.80 | £144.00 | £144.40 | 608 022 |
| Apr 29, 2024 | £146.40 | £151.80 | £146.40 | £149.40 | 355 452 |
| Apr 26, 2024 | £149.24 | £150.40 | £147.80 | £149.20 | 420 158 |
| Apr 25, 2024 | £148.20 | £152.00 | £146.40 | £147.20 | 438 213 |
| Apr 24, 2024 | £157.80 | £157.80 | £150.00 | £150.00 | 375 074 |
| Apr 23, 2024 | £152.20 | £158.00 | £152.20 | £155.80 | 1 143 806 |
| Apr 22, 2024 | £150.00 | £156.00 | £150.00 | £153.00 | 460 613 |
| Apr 19, 2024 | £153.47 | £153.80 | £150.40 | £153.40 | 278 152 |
| Apr 18, 2024 | £149.00 | £155.40 | £149.00 | £154.40 | 212 597 |
| Apr 17, 2024 | £150.20 | £154.20 | £150.00 | £150.60 | 175 251 |
| Apr 16, 2024 | £155.60 | £155.60 | £149.80 | £151.20 | 410 014 |
| Apr 15, 2024 | £156.00 | £161.80 | £155.00 | £156.20 | 291 293 |
| Apr 12, 2024 | £161.18 | £162.00 | £156.40 | £156.80 | 517 921 |
| Apr 11, 2024 | £165.60 | £165.60 | £160.00 | £162.40 | 278 863 |
| Apr 10, 2024 | £165.00 | £169.62 | £163.60 | £165.60 | 403 064 |
| Apr 09, 2024 | £168.00 | £173.00 | £166.00 | £168.00 | 436 779 |
| Apr 08, 2024 | £164.40 | £173.20 | £164.00 | £170.60 | 492 905 |
| Apr 05, 2024 | £160.85 | £165.40 | £158.40 | £164.60 | 304 391 |
| Apr 04, 2024 | £160.00 | £163.80 | £157.98 | £163.80 | 290 634 |
| Apr 03, 2024 | £156.00 | £159.40 | £155.62 | £158.60 | 208 624 |
| Apr 02, 2024 | £165.20 | £165.20 | £165.20 | £165.20 | 0 |
| Mar 28, 2024 | £162.00 | £165.80 | £161.85 | £165.20 | 235 075 |
