EODData

MEMBERSHIP REGISTER LOG IN

FRA, 9BP: ON THE BEACH GRP LS 001

20 May 2026
LAST:

1.560

CHANGE:
 0.05		OPEN:
1.520		HIGH:
1.560		ASK:
0.000		VOLUME:
0
CHG(%):
3.31		PREV:
1.510		LOW:
1.520		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 May 261.5201.5601.5201.5600
19 May 261.5101.5101.5101.5100
18 May 261.5701.5701.4801.4800
15 May 261.6301.6601.5401.5407
14 May 261.6701.6701.6701.6707
12 May 261.9201.9201.6701.6700
08 May 261.9301.9401.9301.9400
06 May 261.8501.8501.8501.8500
05 May 261.8101.8201.8101.8200
04 May 261.8601.8601.8601.8605

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:15.18 
Forward P/E:12.22 
Price to Sales:3.13 
Price to Book:2.23 
Profit Margin:0.07 
Operating Margin:0.39 
Return on Assets:0.03 
Return on Equity:0.15 
DivYield:0.01 
Div/Share:0.03 
Revenue:139.09M 
EBITDA:31.28M 
Shares:156.47M 
Market Cap:244.1M 

TECHNICAL INDICATORS

MA5:1.550.5%
MA10:1.698.3%
MA20:1.8116.2%
MA50:1.8921.1%
MA100:2.1538.1%
MA200:2.4356.0%
STO9:17.39 
STO14:17.39 
RSI14:27.85 
WPR14:-82.61 
MTM14:-0.29
ROC14:-0.16 
ATR:0.06 
Week High:1.677.1%
Week Low:1.485.4%
Month High:2.1034.6%
Month Low:1.4856.0%
Year High:3.48123.2%
Year Low:1.485.4%
Volatility:21.80 

RECENT DIVIDENDS

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