FRA, 9BP End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 9BP: ON THE BEACH GRP LS 001

03 Sep 2025

LAST: 3.260	CHANGE: 0.10	OPEN: 3.160	HIGH: 3.260	ASK: 0.000	VOLUME: 265
LAST: 3.260	CHG(%): 3.16	PREV: 3.160	LOW: 3.160	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	3.160	3.260	3.160	3.260	265
02 Sep 25	3.260	3.260	3.160	3.160	265
01 Sep 25	3.320	3.320	3.260	3.260	265
29 Aug 25	3.300	3.320	3.300	3.320	265
28 Aug 25	3.360	3.360	3.300	3.300	265
27 Aug 25	3.320	3.360	3.320	3.360	265
26 Aug 25	3.340	3.340	3.320	3.320	265
25 Aug 25	3.320	3.340	3.320	3.340	265
22 Aug 25	3.280	3.320	3.280	3.320	265
21 Aug 25	3.220	3.280	3.220	3.280	265

COMPANY 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

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	24.31
DivYield:	0.01
Div/Share:	0.03
Price to Book:	2.67
Price to Sales:	3.89
EBITDA:	26.8M
Shares:	156.47M
Market Cap:	510.11M

TECHNICAL INDICATORS

MA5:	3.26
MA10:	3.29
MA20:	3.22
MA50:	3.24
MA100:	3.17
MA200:	2.94
STO9:	50.00
STO14:	50.00
RSI14:	58.33
WPR14:	-50.00
MTM14:	0.08
ROC14:	0.03
ATR:	0.05
Week High:	3.36
Week Low:	3.16
Month High:	3.36
Month Low:	2.90
Year High:	3.48
Year Low:	1.54
Volatility:	18.21

RECENT DIVIDENDS

Date	Amount
29 May 2025	$0.01
30 Jan 2025	$0.02
30 May 2024	$0.01