EODData

MEMBERSHIP REGISTER LOG IN

FRA, 9BP: ON THE BEACH GRP LS 001

15 Jul 2026
LAST:

1.960

CHANGE:
 0.00		OPEN:
1.960		HIGH:
1.960		ASK:
0.000		VOLUME:
0
CHG(%):
0.00		PREV:
1.960		LOW:
1.960		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 Jul 261.9601.9601.9601.9600
14 Jul 261.9601.9601.9601.9600
13 Jul 262.0402.0401.8701.8700
10 Jul 261.9802.0601.9802.0600
09 Jul 261.9301.9301.9301.9300
08 Jul 262.0202.0201.9201.9200
07 Jul 262.0402.0402.0402.0400
06 Jul 262.0402.0402.0402.0400
03 Jul 262.0602.0602.0402.0400
02 Jul 262.0402.0402.0402.0400

PROFILE

Name:ON THE BEACH GRP LS 001
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:15.85 
Forward P/E:12.22 
Price to Sales:2.60 
Price to Book:2.00 
Profit Margin:0.03 
Operating Margin:-0.04 
Return on Assets:0.02 
Return on Equity:0.13 
DivYield:0.01 
Div/Share:0.03 
Revenue:134.02M 
EBITDA:44.9M 
Shares:156.47M 
Market Cap:306.69M 

TECHNICAL INDICATORS

MA5:1.960.2%
MA10:1.991.3%
MA20:1.970.4%
MA50:1.818.5%
MA100:1.912.6%
MA200:2.1911.7%
STO9:47.37
STO14:47.37
RSI14:54.88
WPR14:-52.63
MTM14:0.04
ROC14:0.02 
ATR:0.06 
Week High:2.065.1%
Week Low:1.874.8%
Month High:2.065.1%
Month Low:1.8711.7%
Year High:3.3671.4%
Year Low:1.4832.4%

RECENT DIVIDENDS

Date Amount
28 May 2026$0.01
05 Feb 2026$0.03
29 May 2025$0.01
30 Jan 2025$0.02
30 May 2024$0.01