EODData

MEMBERSHIP REGISTER LOG IN

FRA, 9BP: ON THE BEACH GRP LS 001

11 Nov 2026
LAST:

2.100

CHANGE:
 0.02		OPEN:
2.100		HIGH:
2.100		ASK:
0.000		VOLUME:
0
CHG(%):
0.96		PREV:
2.080		LOW:
2.100		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Nov 262.1002.1002.1002.1000
10 Nov 262.0802.0802.0802.0800
09 Nov 262.0602.0602.0602.0600
06 Nov 262.0602.0602.0402.0400
05 Nov 262.1402.1402.1402.1400
04 Nov 262.1202.1202.1202.1200
03 Nov 262.1402.1402.1402.1400
02 Nov 262.0402.1802.0402.1800
30 Oct 262.0802.0802.0402.0400
29 Oct 262.0202.0202.0202.0200

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:14.57 
Forward P/E:12.22 
Price to Sales:2.49 
Price to Book:1.94 
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:136.79M 
EBITDA:44.9M 
Shares:156.47M 
Market Cap:328.6M 

TECHNICAL INDICATORS

MA5:2.080.8%
MA10:2.090.4%
MA20:2.043.0%
MA50:2.024.2%
MA100:2.052.6%
MA200:2.033.6%
STO9:42.86
STO14:65.22
RSI14:56.90
WPR14:-34.78
MTM14:0.12
ROC14:0.06 
ATR:0.05 
Week High:2.141.9%
Week Low:2.042.9%
Month High:2.183.8%
Month Low:1.913.6%
Year High:2.6827.6%
Year Low:1.4841.9%
Volatility:20.63 

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