Time Out Group (TMO) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Time Out Group

Date Open High Low Close* Volume
11/04/2025 32.00p 32.00p 31.50p 32.00p 0
10/04/2025 32.00p 33.00p 31.00p 33.00p 16151
09/04/2025 33.00p 34.00p 32.00p 32.00p 10801
08/04/2025 33.00p 34.00p 32.00p 33.00p 16
07/04/2025 34.00p 34.00p 32.00p 33.00p 845
04/04/2025 34.00p 34.00p 33.00p 34.00p 49566
03/04/2025 34.00p 34.00p 32.50p 34.00p 29279
02/04/2025 34.50p 34.74p 34.00p 34.00p 29597
01/04/2025 34.50p 34.50p 34.00p 34.50p 340
31/03/2025 34.50p 34.50p 34.25p 34.50p 18264
28/03/2025 34.50p 34.75p 34.20p 34.50p 43292
27/03/2025 34.50p 34.50p 34.25p 34.50p 0
26/03/2025 34.50p 34.85p 33.00p 34.50p 32197
25/03/2025 34.50p 34.50p 34.25p 34.50p 0
24/03/2025 34.50p 34.50p 34.25p 34.50p 0
21/03/2025 34.50p 34.85p 34.15p 34.50p 7483
20/03/2025 34.50p 34.50p 33.40p 34.50p 70
19/03/2025 34.50p 34.89p 33.40p 33.40p 68904
18/03/2025 34.50p 34.90p 34.00p 34.50p 180084
17/03/2025 34.50p 35.00p 34.30p 34.50p 204344
14/03/2025 34.50p 35.00p 33.80p 34.50p 27226
13/03/2025 34.50p 34.50p 34.25p 34.50p 0
12/03/2025 34.50p 35.00p 34.00p 34.50p 50910
11/03/2025 34.50p 34.50p 34.00p 34.50p 14181
10/03/2025 34.50p 35.00p 34.00p 34.50p 74841
07/03/2025 34.50p 34.80p 34.00p 34.50p 255123
06/03/2025 34.50p 34.80p 33.00p 34.50p 62404
05/03/2025 38.50p 38.50p 34.00p 34.50p 125346
04/03/2025 38.50p 39.00p 36.00p 38.50p 28914
03/03/2025 38.50p 38.50p 38.33p 38.50p 0
28/02/2025 38.50p 39.00p 38.01p 39.00p 14980
27/02/2025 40.50p 40.50p 38.50p 38.50p 15010
26/02/2025 40.50p 40.50p 40.00p 40.50p 13327
25/02/2025 41.00p 41.00p 40.00p 40.50p 18190
24/02/2025 42.50p 42.50p 39.50p 41.00p 40255
21/02/2025 43.00p 44.00p 42.00p 42.50p 7393
20/02/2025 43.00p 43.00p 42.00p 43.00p 223762
19/02/2025 43.00p 43.00p 42.67p 43.00p 0
18/02/2025 43.00p 44.00p 42.00p 43.00p 40006
17/02/2025 43.00p 43.00p 42.50p 43.00p 0
14/02/2025 43.50p 44.00p 42.00p 43.00p 11145
13/02/2025 43.50p 44.00p 43.00p 43.50p 126
12/02/2025 43.50p 44.00p 43.00p 43.50p 48
11/02/2025 43.50p 43.50p 43.11p 43.50p 4000
10/02/2025 43.50p 43.50p 42.17p 43.50p 20948
07/02/2025 44.30p 44.30p 43.00p 43.50p 57502
06/02/2025 44.30p 44.30p 44.00p 44.30p 100000
05/02/2025 44.30p 44.53p 44.30p 44.30p 0
04/02/2025 46.50p 46.50p 43.55p 44.30p 79684
03/02/2025 46.50p 46.80p 46.50p 46.50p 0
31/01/2025 47.00p 48.00p 45.00p 46.50p 49831
30/01/2025 47.00p 48.00p 46.00p 47.00p 11999
29/01/2025 48.00p 48.00p 46.00p 47.00p 13063
28/01/2025 48.00p 48.00p 47.00p 48.00p 207150
27/01/2025 48.00p 48.00p 47.67p 48.00p 0
24/01/2025 48.00p 49.00p 48.00p 49.00p 522
23/01/2025 48.00p 48.00p 47.00p 48.00p 478
22/01/2025 48.00p 48.00p 47.67p 48.00p 0
21/01/2025 48.00p 48.00p 47.00p 48.00p 64000
20/01/2025 48.00p 48.50p 47.10p 48.00p 572
17/01/2025 49.00p 49.00p 47.60p 48.00p 11610
16/01/2025 49.00p 49.33p 48.04p 49.00p 7706
15/01/2025 49.00p 49.00p 48.00p 49.00p 2
14/01/2025 49.00p 49.60p 48.04p 49.00p 5015
13/01/2025 49.00p 49.00p 48.30p 49.00p 5556
10/01/2025 49.00p 50.00p 48.30p 49.00p 36227
09/01/2025 51.00p 51.00p 49.00p 49.00p 44886
08/01/2025 51.00p 51.00p 50.00p 51.00p 7834
07/01/2025 51.00p 51.00p 50.00p 51.00p 10833
06/01/2025 51.00p 51.85p 51.00p 51.00p 300
03/01/2025 51.00p 51.00p 50.00p 51.00p 11000
02/01/2025 51.50p 51.50p 51.00p 51.00p 11857
31/12/2024 51.50p 51.50p 51.50p 51.50p 0
30/12/2024 51.50p 51.85p 51.20p 51.50p 4188
27/12/2024 51.50p 51.50p 51.50p 51.50p 0
24/12/2024 51.50p 51.50p 51.00p 51.50p 36764
23/12/2024 51.50p 51.50p 51.00p 51.50p 9169
20/12/2024 51.50p 51.50p 51.00p 51.50p 5000
19/12/2024 52.00p 52.00p 51.10p 51.50p 87864
18/12/2024 52.00p 52.00p 51.00p 52.00p 7918
17/12/2024 52.00p 52.00p 51.00p 52.00p 725000
16/12/2024 52.00p 52.00p 50.50p 52.00p 28251
13/12/2024 52.00p 52.00p 51.00p 52.00p 117143
12/12/2024 52.00p 52.00p 51.00p 52.00p 33855
11/12/2024 52.00p 52.00p 51.00p 52.00p 15453
10/12/2024 52.00p 52.00p 51.00p 52.00p 40552
09/12/2024 52.00p 53.00p 51.00p 52.00p 10955
06/12/2024 52.00p 53.00p 51.00p 53.00p 99029
05/12/2024 52.00p 52.00p 51.00p 52.00p 60510
04/12/2024 52.00p 52.00p 51.00p 52.00p 37714
03/12/2024 52.00p 52.33p 52.00p 52.00p 0
02/12/2024 52.00p 52.00p 50.00p 52.00p 60000
29/11/2024 52.00p 52.33p 52.00p 52.00p 0
28/11/2024 52.00p 52.00p 50.00p 52.00p 36671
27/11/2024 52.00p 52.00p 51.00p 52.00p 63622
26/11/2024 52.00p 52.50p 51.00p 52.00p 166786
25/11/2024 52.50p 52.50p 50.50p 52.00p 79397
22/11/2024 52.50p 54.00p 51.00p 52.50p 93751
21/11/2024 52.50p 53.50p 52.50p 52.50p 8
20/11/2024 52.50p 53.25p 52.50p 52.50p 0
19/11/2024 53.00p 53.00p 50.50p 52.50p 24890
18/11/2024 53.00p 53.40p 52.00p 53.00p 18707
15/11/2024 53.00p 53.33p 52.04p 53.00p 21930
14/11/2024 53.00p 53.40p 52.10p 53.00p 15733
13/11/2024 53.00p 53.33p 53.00p 53.00p 0
12/11/2024 53.50p 53.50p 52.04p 53.00p 18876
11/11/2024 53.50p 53.98p 53.11p 53.50p 27135
08/11/2024 53.50p 54.00p 53.00p 53.50p 4993834
07/11/2024 53.50p 54.00p 53.25p 54.00p 59641
06/11/2024 51.50p 53.96p 51.50p 53.50p 105092
05/11/2024 51.00p 52.00p 50.25p 51.50p 372914
04/11/2024 51.00p 52.00p 51.00p 51.00p 10001
01/11/2024 51.00p 51.70p 50.00p 51.00p 873
31/10/2024 51.00p 51.00p 49.90p 51.00p 687770
30/10/2024 48.00p 50.00p 47.00p 48.00p 938695
29/10/2024 45.50p 45.50p 44.00p 45.50p 4234
28/10/2024 48.00p 48.00p 44.00p 44.00p 162872
25/10/2024 48.50p 48.50p 46.00p 48.00p 30604
24/10/2024 48.50p 48.50p 47.00p 48.50p 11500
23/10/2024 48.50p 48.50p 47.15p 48.50p 714
22/10/2024 49.00p 49.00p 48.00p 49.00p 38453
21/10/2024 48.50p 49.00p 46.00p 49.00p 71943
18/10/2024 49.50p 49.50p 45.00p 48.50p 186167
17/10/2024 49.50p 49.50p 49.00p 49.50p 8071
16/10/2024 52.50p 52.50p 48.10p 49.50p 56927
15/10/2024 53.00p 53.00p 50.00p 52.50p 73470
14/10/2024 53.00p 53.00p 51.00p 53.00p 16704
11/10/2024 54.00p 55.00p 51.00p 53.00p 8237
10/10/2024 54.50p 54.50p 51.50p 54.00p 35499
09/10/2024 54.50p 54.50p 53.00p 54.50p 30694
08/10/2024 54.50p 54.50p 52.00p 54.50p 2502
07/10/2024 54.50p 54.50p 53.00p 54.50p 35938
04/10/2024 54.50p 54.50p 53.00p 54.50p 51526
03/10/2024 54.50p 54.50p 53.00p 54.50p 195
02/10/2024 55.00p 55.00p 53.00p 54.50p 47127
01/10/2024 55.00p 56.00p 53.21p 55.00p 24136
30/09/2024 55.00p 55.00p 55.00p 55.00p 0
27/09/2024 55.00p 55.00p 54.00p 55.00p 16394
26/09/2024 55.00p 55.00p 54.00p 55.00p 30180
25/09/2024 55.00p 56.00p 54.00p 55.00p 16835
24/09/2024 55.00p 56.00p 54.00p 55.00p 14585
23/09/2024 55.00p 57.00p 54.10p 55.00p 5838
20/09/2024 55.00p 56.00p 54.00p 55.00p 5893
19/09/2024 55.00p 55.00p 54.10p 55.00p 2000
18/09/2024 55.00p 56.00p 54.00p 55.00p 56370
17/09/2024 55.00p 56.00p 55.00p 56.00p 4909
16/09/2024 55.00p 55.00p 54.00p 55.00p 11243
13/09/2024 55.00p 55.00p 55.00p 55.00p 0
12/09/2024 55.00p 55.10p 54.00p 55.00p 51072
11/09/2024 55.00p 55.00p 54.00p 55.00p 9822
10/09/2024 55.00p 55.28p 55.00p 55.00p 10000
09/09/2024 55.00p 57.00p 54.10p 57.00p 5336
06/09/2024 55.00p 55.00p 55.00p 55.00p 0
05/09/2024 55.50p 55.50p 54.00p 55.00p 20714
04/09/2024 55.50p 55.50p 55.50p 55.50p 0
03/09/2024 55.50p 56.00p 55.00p 55.50p 29812
02/09/2024 55.50p 55.50p 55.00p 55.50p 6165
30/08/2024 55.50p 55.50p 55.00p 55.50p 43500
29/08/2024 55.50p 55.50p 55.00p 55.50p 2201
28/08/2024 55.50p 55.50p 55.00p 55.50p 40000
27/08/2024 55.50p 55.54p 55.50p 55.50p 9
23/08/2024 55.50p 55.50p 55.50p 55.50p 0
22/08/2024 55.50p 55.50p 55.50p 55.50p 0
21/08/2024 55.50p 55.50p 55.05p 55.50p 4250
20/08/2024 55.50p 55.60p 55.05p 55.50p 18284
19/08/2024 55.50p 55.50p 55.05p 55.50p 3641
16/08/2024 55.50p 55.50p 55.02p 55.50p 21000
15/08/2024 55.50p 55.50p 55.50p 55.50p 0
14/08/2024 55.50p 55.50p 55.02p 55.50p 1827
13/08/2024 55.50p 55.50p 55.00p 55.50p 9226
12/08/2024 55.00p 55.50p 54.50p 55.50p 80000
09/08/2024 55.00p 55.00p 55.00p 55.00p 0
08/08/2024 55.00p 55.00p 54.00p 55.00p 8990
07/08/2024 55.00p 55.00p 55.00p 55.00p 0
06/08/2024 55.00p 55.00p 55.00p 55.00p 0
05/08/2024 55.00p 55.00p 54.04p 55.00p 733
02/08/2024 55.00p 55.00p 55.00p 55.00p 0
01/08/2024 55.00p 55.00p 54.00p 55.00p 34837
31/07/2024 55.00p 55.00p 54.00p 55.00p 30876
30/07/2024 55.00p 55.00p 54.50p 55.00p 4587
29/07/2024 55.00p 55.00p 55.00p 55.00p 0
26/07/2024 55.00p 55.00p 55.00p 55.00p 0
25/07/2024 55.00p 56.00p 55.00p 56.00p 2
24/07/2024 55.00p 56.00p 54.04p 55.00p 170
23/07/2024 55.00p 55.00p 54.00p 55.00p 1
22/07/2024 55.00p 55.00p 54.00p 55.00p 24424
19/07/2024 55.50p 55.50p 53.25p 55.00p 50142
18/07/2024 55.00p 55.00p 54.00p 55.00p 5357
17/07/2024 55.00p 56.00p 54.00p 56.00p 11603
16/07/2024 55.00p 55.00p 54.67p 55.00p 0
15/07/2024 55.00p 55.00p 54.67p 55.00p 0
12/07/2024 55.00p 55.00p 54.67p 55.00p 0
11/07/2024 55.00p 55.00p 54.50p 55.00p 8524
10/07/2024 55.00p 55.96p 55.00p 55.00p 5472427
09/07/2024 55.00p 55.00p 54.00p 55.00p 30559
08/07/2024 55.00p 55.00p 54.00p 55.00p 2223269
05/07/2024 55.00p 55.00p 54.00p 55.00p 35454
04/07/2024 55.00p 55.00p 54.00p 55.00p 257615
03/07/2024 55.00p 55.00p 54.75p 55.00p 1442
02/07/2024 55.00p 56.00p 52.50p 55.00p 147129

*Close Price adjusted for both dividends and splits