On the Beach Group PLC Transaction in Own Shares
2025年3月14日 - 4:00PM
RNS Regulatory News
RNS Number : 6325A
On the Beach Group PLC
14 March 2025
14 March 2025
On the Beach Group
plc
Transaction in Own
Shares
On the Beach Group plc (the
"Company") announces that it has purchased for cancellation
(through Deutsche Numis ordinary shares of 1p each in the Company
("Ordinary Shares") on the London Stock Exchange as
follows:
|
Date of purchase:
|
13/03/2025
|
|
Number of shares purchased
(aggregated volume):
|
380,000
|
|
Highest price paid per share
(pence):
|
229.5000p
|
|
Lowest price paid per share
(pence):
|
222.5000p
|
|
Volume weighted average price paid
per share (pence):
|
226.5800p
|
Following the purchase and
cancellation of those shares, the Company will have 157,236,022
Ordinary Shares in issue. This figure 157,236,022 represents the
total voting rights in the Company and may be used by shareholders
as the denominator for the calculations by which they can determine
if they are required to notify their interest in, or a change to
their interest in, the Company under the Financial Conduct
Authority's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b)
of Regulation (EU) 596/2014 as it forms part of UK domestic law by
virtue of the European Union (Withdrawal) Act 2018 (as amended),
the table below contains detailed information of the individual
trades made by Deutsche Numis as part of the Company's share
buyback programme on the date mentioned above.
Aggregate information:
|
Venue
|
Volume-weighted average price (pence per share)
|
Aggregated volume
|
|
London
Stock Exchange (XLON)
|
226.5800
|
380,000
|
Individual transactions:
|
Number of ordinary shares purchased
|
Transaction price
(GBp
share)
|
Time
of transaction (UK Time)
|
Transaction reference number
|
Trading venue
|
|
370
|
227.00
|
08:17:24
|
00074233672TRLO0
|
XLON
|
|
303
|
227.00
|
08:17:24
|
00074233671TRLO0
|
XLON
|
|
4000
|
227.50
|
08:44:51
|
00074235045TRLO0
|
XLON
|
|
817
|
227.50
|
08:44:51
|
00074235044TRLO0
|
XLON
|
|
7438
|
227.50
|
08:44:59
|
00074235051TRLO0
|
XLON
|
|
3900
|
227.50
|
08:44:59
|
00074235050TRLO0
|
XLON
|
|
433
|
228.50
|
08:46:24
|
00074235089TRLO0
|
XLON
|
|
1404
|
228.50
|
08:46:24
|
00074235093TRLO0
|
XLON
|
|
1323
|
228.50
|
08:46:24
|
00074235092TRLO0
|
XLON
|
|
3474
|
228.50
|
08:46:24
|
00074235091TRLO0
|
XLON
|
|
15685
|
228.50
|
08:46:24
|
00074235090TRLO0
|
XLON
|
|
5225
|
228.50
|
08:47:25
|
00074235120TRLO0
|
XLON
|
|
2781
|
228.50
|
08:49:25
|
00074235205TRLO0
|
XLON
|
|
3098
|
228.00
|
08:49:25
|
00074235206TRLO0
|
XLON
|
|
2653
|
228.50
|
08:49:25
|
00074235209TRLO0
|
XLON
|
|
644
|
228.00
|
08:49:25
|
00074235208TRLO0
|
XLON
|
|
1700
|
228.00
|
08:49:25
|
00074235207TRLO0
|
XLON
|
|
1171
|
227.00
|
08:51:10
|
00074235328TRLO0
|
XLON
|
|
2097
|
227.00
|
08:51:10
|
00074235327TRLO0
|
XLON
|
|
828
|
227.50
|
09:02:15
|
00074235982TRLO0
|
XLON
|
|
2202
|
227.50
|
09:02:15
|
00074235981TRLO0
|
XLON
|
|
2800
|
227.00
|
09:06:02
|
00074236110TRLO0
|
XLON
|
|
423
|
227.00
|
09:06:02
|
00074236111TRLO0
|
XLON
|
|
500
|
226.00
|
09:12:19
|
00074236426TRLO0
|
XLON
|
|
6859
|
228.00
|
09:18:14
|
00074236871TRLO0
|
XLON
|
|
1615
|
228.00
|
09:18:14
|
00074236870TRLO0
|
XLON
|
|
9145
|
228.00
|
09:18:14
|
00074236869TRLO0
|
XLON
|
|
270
|
228.00
|
09:20:50
|
00074237039TRLO0
|
XLON
|
|
2805
|
228.00
|
09:20:50
|
00074237040TRLO0
|
XLON
|
|
3748
|
227.50
|
09:25:32
|
00074237526TRLO0
|
XLON
|
|
553
|
228.00
|
09:33:46
|
00074238321TRLO0
|
XLON
|
|
1800
|
228.00
|
09:33:46
|
00074238320TRLO0
|
XLON
|
|
900
|
228.00
|
09:33:46
|
00074238319TRLO0
|
XLON
|
|
17236
|
229.50
|
09:50:36
|
00074239880TRLO0
|
XLON
|
|
4374
|
229.00
|
09:50:36
|
00074239881TRLO0
|
XLON
|
|
3289
|
228.50
|
09:51:18
|
00074239924TRLO0
|
XLON
|
|
196
|
228.50
|
10:05:44
|
00074240485TRLO0
|
XLON
|
|
2800
|
228.50
|
10:05:44
|
00074240484TRLO0
|
XLON
|
|
2537
|
228.00
|
10:05:48
|
00074240507TRLO0
|
XLON
|
|
242
|
228.00
|
10:05:48
|
00074240506TRLO0
|
XLON
|
|
2521
|
227.50
|
10:07:47
|
00074240602TRLO0
|
XLON
|
|
175
|
227.50
|
10:07:47
|
00074240601TRLO0
|
XLON
|
|
945
|
226.50
|
10:24:40
|
00074241228TRLO0
|
XLON
|
|
328
|
226.50
|
10:24:40
|
00074241227TRLO0
|
XLON
|
|
484
|
227.50
|
10:46:19
|
00074242424TRLO0
|
XLON
|
|
2550
|
227.50
|
10:46:19
|
00074242423TRLO0
|
XLON
|
|
2017
|
227.00
|
10:55:18
|
00074242950TRLO0
|
XLON
|
|
1495
|
227.00
|
10:55:18
|
00074242949TRLO0
|
XLON
|
|
644
|
226.50
|
10:57:24
|
00074243149TRLO0
|
XLON
|
|
426
|
226.50
|
10:57:24
|
00074243151TRLO0
|
XLON
|
|
1750
|
226.50
|
10:57:24
|
00074243150TRLO0
|
XLON
|
|
250
|
226.50
|
11:00:24
|
00074243384TRLO0
|
XLON
|
|
644
|
227.00
|
11:12:04
|
00074244048TRLO0
|
XLON
|
|
1800
|
227.00
|
11:12:04
|
00074244047TRLO0
|
XLON
|
|
574
|
227.00
|
11:12:04
|
00074244046TRLO0
|
XLON
|
|
1100
|
227.00
|
11:13:24
|
00074244090TRLO0
|
XLON
|
|
1188
|
227.00
|
11:13:24
|
00074244089TRLO0
|
XLON
|
|
2092
|
227.00
|
11:23:57
|
00074244546TRLO0
|
XLON
|
|
223
|
227.00
|
11:26:55
|
00074244668TRLO0
|
XLON
|
|
550
|
227.00
|
11:32:13
|
00074244855TRLO0
|
XLON
|
|
1738
|
227.00
|
11:32:58
|
00074244861TRLO0
|
XLON
|
|
1065
|
227.00
|
11:32:58
|
00074244863TRLO0
|
XLON
|
|
444
|
227.00
|
11:32:58
|
00074244862TRLO0
|
XLON
|
|
1927
|
227.00
|
11:32:59
|
00074244864TRLO0
|
XLON
|
|
1834
|
227.00
|
11:33:00
|
00074244868TRLO0
|
XLON
|
|
1113
|
227.00
|
11:33:00
|
00074244867TRLO0
|
XLON
|
|
273
|
226.50
|
11:39:14
|
00074245141TRLO0
|
XLON
|
|
583
|
226.50
|
11:39:14
|
00074245143TRLO0
|
XLON
|
|
2411
|
226.50
|
11:39:14
|
00074245142TRLO0
|
XLON
|
|
7
|
226.00
|
11:42:40
|
00074245234TRLO0
|
XLON
|
|
433
|
226.00
|
11:42:42
|
00074245240TRLO0
|
XLON
|
|
158
|
226.00
|
11:45:52
|
00074245431TRLO0
|
XLON
|
|
1
|
226.00
|
11:45:52
|
00074245432TRLO0
|
XLON
|
|
550
|
226.00
|
11:46:13
|
00074245439TRLO0
|
XLON
|
|
1658
|
226.00
|
11:46:13
|
00074245440TRLO0
|
XLON
|
|
50
|
225.50
|
11:53:08
|
00074245815TRLO0
|
XLON
|
|
550
|
225.50
|
11:56:41
|
00074246324TRLO0
|
XLON
|
|
2000
|
225.50
|
11:58:44
|
00074246449TRLO0
|
XLON
|
|
222
|
225.50
|
11:58:56
|
00074246559TRLO0
|
XLON
|
|
2218
|
225.50
|
11:58:56
|
00074246560TRLO0
|
XLON
|
|
738
|
225.50
|
11:58:56
|
00074246561TRLO0
|
XLON
|
|
2471
|
226.00
|
12:08:10
|
00074247300TRLO0
|
XLON
|
|
250
|
226.00
|
12:08:10
|
00074247301TRLO0
|
XLON
|
|
550
|
225.50
|
12:13:16
|
00074247654TRLO0
|
XLON
|
|
550
|
225.50
|
12:17:39
|
00074247979TRLO0
|
XLON
|
|
253
|
225.50
|
12:26:20
|
00074248427TRLO0
|
XLON
|
|
2156
|
225.50
|
12:29:00
|
00074248491TRLO0
|
XLON
|
|
3353
|
225.50
|
12:29:00
|
00074248492TRLO0
|
XLON
|
|
750
|
227.50
|
12:37:12
|
00074248706TRLO0
|
XLON
|
|
2608
|
227.50
|
12:37:12
|
00074248705TRLO0
|
XLON
|
|
357
|
227.50
|
12:38:40
|
00074248743TRLO0
|
XLON
|
|
336
|
227.50
|
12:38:40
|
00074248742TRLO0
|
XLON
|
|
321
|
227.50
|
12:38:40
|
00074248741TRLO0
|
XLON
|
|
116
|
227.50
|
12:38:40
|
00074248740TRLO0
|
XLON
|
|
320
|
227.50
|
12:38:40
|
00074248739TRLO0
|
XLON
|
|
757
|
227.50
|
12:38:40
|
00074248738TRLO0
|
XLON
|
|
4000
|
227.00
|
12:43:40
|
00074248867TRLO0
|
XLON
|
|
641
|
226.50
|
12:45:23
|
00074248944TRLO0
|
XLON
|
|
1800
|
226.50
|
12:45:23
|
00074248943TRLO0
|
XLON
|
|
900
|
226.50
|
12:45:23
|
00074248942TRLO0
|
XLON
|
|
321
|
226.50
|
12:45:23
|
00074248941TRLO0
|
XLON
|
|
309
|
226.50
|
12:45:23
|
00074248946TRLO0
|
XLON
|
|
2608
|
226.50
|
12:45:23
|
00074248945TRLO0
|
XLON
|
|
550
|
227.50
|
13:03:44
|
00074249835TRLO0
|
XLON
|
|
431
|
227.50
|
13:03:44
|
00074249834TRLO0
|
XLON
|
|
1801
|
227.00
|
13:07:37
|
00074250162TRLO0
|
XLON
|
|
1800
|
227.00
|
13:07:37
|
00074250161TRLO0
|
XLON
|
|
64
|
227.00
|
13:07:37
|
00074250160TRLO0
|
XLON
|
|
1700
|
227.00
|
13:07:37
|
00074250163TRLO0
|
XLON
|
|
1988
|
227.00
|
13:14:45
|
00074250332TRLO0
|
XLON
|
|
730
|
227.50
|
13:25:33
|
00074250624TRLO0
|
XLON
|
|
550
|
227.50
|
13:25:33
|
00074250623TRLO0
|
XLON
|
|
693
|
227.50
|
13:28:26
|
00074250728TRLO0
|
XLON
|
|
4000
|
227.50
|
13:28:26
|
00074250729TRLO0
|
XLON
|
|
550
|
227.50
|
13:29:10
|
00074250750TRLO0
|
XLON
|
|
890
|
227.50
|
13:30:32
|
00074250804TRLO0
|
XLON
|
|
1884
|
227.50
|
13:30:32
|
00074250803TRLO0
|
XLON
|
|
816
|
227.50
|
13:30:32
|
00074250802TRLO0
|
XLON
|
|
720
|
227.50
|
13:30:32
|
00074250801TRLO0
|
XLON
|
|
1095
|
228.00
|
13:37:46
|
00074251143TRLO0
|
XLON
|
|
2608
|
228.00
|
13:37:46
|
00074251142TRLO0
|
XLON
|
|
508
|
228.00
|
13:37:46
|
00074251141TRLO0
|
XLON
|
|
550
|
228.00
|
13:39:46
|
00074251241TRLO0
|
XLON
|
|
609
|
228.00
|
13:39:46
|
00074251240TRLO0
|
XLON
|
|
2924
|
228.00
|
13:43:33
|
00074251451TRLO0
|
XLON
|
|
2994
|
228.00
|
13:43:33
|
00074251450TRLO0
|
XLON
|
|
1517
|
227.00
|
13:43:35
|
00074251454TRLO0
|
XLON
|
|
1770
|
227.00
|
13:43:35
|
00074251453TRLO0
|
XLON
|
|
709
|
227.00
|
13:43:35
|
00074251455TRLO0
|
XLON
|
|
1817
|
227.00
|
13:43:37
|
00074251458TRLO0
|
XLON
|
|
448
|
227.00
|
13:43:37
|
00074251457TRLO0
|
XLON
|
|
538
|
227.00
|
13:43:37
|
00074251456TRLO0
|
XLON
|
|
3315
|
226.00
|
13:49:38
|
00074251834TRLO0
|
XLON
|
|
3313
|
225.50
|
13:55:29
|
00074252040TRLO0
|
XLON
|
|
2805
|
225.00
|
14:00:18
|
00074252238TRLO0
|
XLON
|
|
61
|
226.50
|
14:14:35
|
00074252770TRLO0
|
XLON
|
|
2608
|
226.50
|
14:14:35
|
00074252771TRLO0
|
XLON
|
|
868
|
226.50
|
14:14:40
|
00074252778TRLO0
|
XLON
|
|
233
|
226.00
|
14:14:41
|
00074252780TRLO0
|
XLON
|
|
164
|
226.00
|
14:14:41
|
00074252779TRLO0
|
XLON
|
|
475
|
226.00
|
14:23:18
|
00074253216TRLO0
|
XLON
|
|
562
|
226.00
|
14:23:18
|
00074253218TRLO0
|
XLON
|
|
3839
|
226.00
|
14:23:18
|
00074253217TRLO0
|
XLON
|
|
4069
|
226.50
|
14:25:20
|
00074253397TRLO0
|
XLON
|
|
2768
|
226.50
|
14:27:20
|
00074253504TRLO0
|
XLON
|
|
2177
|
226.00
|
14:28:48
|
00074253574TRLO0
|
XLON
|
|
2023
|
226.00
|
14:28:48
|
00074253573TRLO0
|
XLON
|
|
956
|
226.00
|
14:28:48
|
00074253575TRLO0
|
XLON
|
|
50000
|
226.00
|
14:32:44
|
00074253781TRLO0
|
XLON
|
|
2123
|
225.00
|
14:45:13
|
00074254558TRLO0
|
XLON
|
|
717
|
225.50
|
14:45:13
|
00074254564TRLO0
|
XLON
|
|
1048
|
225.50
|
14:45:13
|
00074254563TRLO0
|
XLON
|
|
346
|
225.50
|
14:45:13
|
00074254562TRLO0
|
XLON
|
|
377
|
225.50
|
14:45:13
|
00074254561TRLO0
|
XLON
|
|
338
|
225.50
|
14:45:13
|
00074254560TRLO0
|
XLON
|
|
284
|
225.50
|
14:45:13
|
00074254559TRLO0
|
XLON
|
|
314
|
225.50
|
14:54:01
|
00074254902TRLO0
|
XLON
|
|
333
|
225.50
|
14:54:01
|
00074254901TRLO0
|
XLON
|
|
92
|
225.50
|
14:54:01
|
00074254900TRLO0
|
XLON
|
|
1800
|
225.50
|
14:54:01
|
00074254899TRLO0
|
XLON
|
|
2463
|
225.00
|
15:04:53
|
00074255486TRLO0
|
XLON
|
|
582
|
225.00
|
15:04:53
|
00074255487TRLO0
|
XLON
|
|
331
|
225.50
|
15:04:53
|
00074255490TRLO0
|
XLON
|
|
320
|
225.50
|
15:04:53
|
00074255489TRLO0
|
XLON
|
|
375
|
225.50
|
15:04:53
|
00074255488TRLO0
|
XLON
|
|
752
|
225.00
|
15:12:22
|
00074255981TRLO0
|
XLON
|
|
900
|
225.00
|
15:12:22
|
00074255982TRLO0
|
XLON
|
|
900
|
225.00
|
15:12:22
|
00074255983TRLO0
|
XLON
|
|
92
|
225.00
|
15:12:22
|
00074255984TRLO0
|
XLON
|
|
34
|
225.00
|
15:12:22
|
00074255985TRLO0
|
XLON
|
|
127
|
225.00
|
15:12:22
|
00074255986TRLO0
|
XLON
|
|
1800
|
225.00
|
15:13:13
|
00074256073TRLO0
|
XLON
|
|
354
|
225.00
|
15:13:13
|
00074256074TRLO0
|
XLON
|
|
324
|
225.00
|
15:13:13
|
00074256075TRLO0
|
XLON
|
|
354
|
225.00
|
15:13:13
|
00074256076TRLO0
|
XLON
|
|
463
|
225.00
|
15:13:13
|
00074256077TRLO0
|
XLON
|
|
4234
|
224.50
|
15:22:31
|
00074256749TRLO0
|
XLON
|
|
1713
|
224.00
|
15:32:00
|
00074257197TRLO0
|
XLON
|
|
1381
|
224.00
|
15:32:00
|
00074257198TRLO0
|
XLON
|
|
67
|
223.50
|
15:33:09
|
00074257246TRLO0
|
XLON
|
|
3718
|
223.50
|
15:33:09
|
00074257247TRLO0
|
XLON
|
|
774
|
223.00
|
15:42:54
|
00074257981TRLO0
|
XLON
|
|
1790
|
223.00
|
15:42:54
|
00074257982TRLO0
|
XLON
|
|
786
|
223.00
|
15:42:54
|
00074257983TRLO0
|
XLON
|
|
936
|
223.50
|
15:42:54
|
00074257985TRLO0
|
XLON
|
|
1800
|
223.50
|
15:42:54
|
00074257984TRLO0
|
XLON
|
|
1608
|
223.00
|
16:01:04
|
00074259095TRLO0
|
XLON
|
|
800
|
223.00
|
16:01:14
|
00074259101TRLO0
|
XLON
|
|
404
|
223.00
|
16:01:44
|
00074259111TRLO0
|
XLON
|
|
706
|
223.00
|
16:01:44
|
00074259112TRLO0
|
XLON
|
|
33
|
223.00
|
16:01:44
|
00074259113TRLO0
|
XLON
|
|
33
|
223.00
|
16:01:44
|
00074259114TRLO0
|
XLON
|
|
12
|
223.00
|
16:01:44
|
00074259115TRLO0
|
XLON
|
|
3
|
223.00
|
16:01:44
|
00074259116TRLO0
|
XLON
|
|
17
|
223.00
|
16:01:44
|
00074259117TRLO0
|
XLON
|
|
1773
|
223.50
|
16:02:41
|
00074259163TRLO0
|
XLON
|
|
1188
|
223.50
|
16:02:41
|
00074259166TRLO0
|
XLON
|
|
1541
|
223.50
|
16:02:41
|
00074259165TRLO0
|
XLON
|
|
1067
|
223.50
|
16:02:41
|
00074259164TRLO0
|
XLON
|
|
2527
|
223.50
|
16:02:41
|
00074259169TRLO0
|
XLON
|
|
200
|
223.50
|
16:02:41
|
00074259168TRLO0
|
XLON
|
|
600
|
223.50
|
16:02:41
|
00074259167TRLO0
|
XLON
|
|
1300
|
223.50
|
16:03:44
|
00074259226TRLO0
|
XLON
|
|
1390
|
223.50
|
16:03:44
|
00074259225TRLO0
|
XLON
|
|
2694
|
223.50
|
16:08:44
|
00074259621TRLO0
|
XLON
|
|
154
|
223.50
|
16:09:33
|
00074259719TRLO0
|
XLON
|
|
2700
|
223.50
|
16:09:33
|
00074259718TRLO0
|
XLON
|
|
693
|
223.00
|
16:09:34
|
00074259720TRLO0
|
XLON
|
|
896
|
223.00
|
16:11:29
|
00074259892TRLO0
|
XLON
|
|
1800
|
223.00
|
16:11:29
|
00074259893TRLO0
|
XLON
|
|
495
|
223.00
|
16:11:29
|
00074259894TRLO0
|
XLON
|
|
350
|
223.00
|
16:14:29
|
00074260074TRLO0
|
XLON
|
|
1220
|
223.00
|
16:14:29
|
00074260075TRLO0
|
XLON
|
|
365
|
223.00
|
16:14:29
|
00074260076TRLO0
|
XLON
|
|
1074
|
223.00
|
16:14:31
|
00074260081TRLO0
|
XLON
|
|
1118
|
223.00
|
16:18:35
|
00074260482TRLO0
|
XLON
|
|
1710
|
223.00
|
16:18:36
|
00074260483TRLO0
|
XLON
|
|
2948
|
222.50
|
16:18:36
|
00074260484TRLO0
|
XLON
|
|
2855
|
223.50
|
16:22:06
|
00074260754TRLO0
|
XLON
|
For further
information:
|
On
the Beach Group plc
|
c/o
FTI Consulting
|
|
Shaun Morton, Chief Executive
Officer
|
|
|
Jon Wormald, Chief Financial
Officer
|
|
|
|
|
|
FTI
Consulting
|
Tel: +44 (0)20 3727 1000
|
|
Alex Beagley, Harriet
Jackson
|
|
|
|
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSSFAFWDEISEED
On The Beach (LSE:OTB)
過去 株価チャート
から 2 2025 まで 3 2025
On The Beach (LSE:OTB)
過去 株価チャート
から 3 2024 まで 3 2025
