Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/02/2024 52.50p 52.50p 50.00p 50.00p 72502
07/02/2024 52.50p 52.50p 51.00p 52.50p 7133
06/02/2024 52.50p 52.50p 51.00p 52.50p 35139
05/02/2024 52.50p 52.50p 51.00p 52.50p 8709
02/02/2024 52.50p 53.00p 52.50p 52.50p 0
01/02/2024 52.50p 52.50p 51.00p 52.50p 500000
31/01/2024 52.50p 52.50p 51.10p 52.00p 2903
30/01/2024 52.50p 53.00p 51.78p 52.00p 0
29/01/2024 52.50p 53.00p 51.78p 52.00p 0
26/01/2024 52.50p 52.50p 51.00p 52.00p 962232
25/01/2024 52.50p 52.50p 51.00p 52.00p 71930
24/01/2024 53.00p 53.00p 51.00p 52.00p 123488
23/01/2024 53.00p 54.00p 52.00p 52.00p 30015
22/01/2024 53.00p 53.00p 52.00p 53.00p 25598
19/01/2024 53.00p 53.41p 53.00p 53.00p 0
18/01/2024 53.00p 53.00p 52.00p 53.00p 551020
17/01/2024 53.00p 53.00p 51.00p 53.00p 541162
16/01/2024 53.00p 53.00p 52.00p 53.00p 39325
15/01/2024 53.00p 53.00p 52.00p 53.00p 66000
12/01/2024 53.50p 53.50p 52.00p 53.00p 70890
11/01/2024 53.50p 53.50p 53.00p 53.50p 12512
10/01/2024 53.50p 53.62p 53.50p 53.50p 0
09/01/2024 53.50p 54.00p 53.00p 53.50p 48745
08/01/2024 53.50p 53.50p 53.00p 53.50p 35988
05/01/2024 53.50p 54.00p 53.00p 54.00p 24266
04/01/2024 53.50p 55.00p 53.00p 53.50p 367503
03/01/2024 53.50p 53.98p 53.00p 53.50p 5009
02/01/2024 53.50p 53.50p 53.10p 53.50p 35591
29/12/2023 53.50p 53.50p 53.11p 53.50p 1
28/12/2023 53.50p 53.50p 53.00p 53.50p 47510
27/12/2023 53.50p 53.50p 53.40p 53.50p 4444
22/12/2023 53.50p 53.62p 53.50p 53.50p 0
21/12/2023 53.50p 53.50p 52.25p 53.50p 28373
20/12/2023 53.00p 53.50p 52.00p 53.50p 1228
19/12/2023 53.00p 53.68p 53.00p 53.00p 269115
18/12/2023 53.00p 53.00p 52.00p 53.00p 7709
15/12/2023 53.00p 55.00p 52.00p 53.00p 10196
14/12/2023 53.00p 53.00p 52.00p 53.00p 17885
13/12/2023 53.00p 53.00p 52.00p 53.00p 35987
12/12/2023 53.00p 53.00p 52.25p 53.00p 50673
11/12/2023 53.00p 54.00p 52.00p 53.00p 220172
08/12/2023 53.00p 53.00p 52.20p 53.00p 12212
07/12/2023 51.50p 53.68p 51.50p 53.00p 47789
06/12/2023 51.00p 51.50p 50.89p 51.50p 0
05/12/2023 51.00p 51.00p 50.00p 51.00p 1177070
04/12/2023 51.00p 51.00p 50.30p 51.00p 22642
01/12/2023 51.00p 52.00p 50.00p 51.00p 729293
30/11/2023 51.00p 51.00p 50.89p 51.00p 0
29/11/2023 50.50p 51.50p 50.00p 51.00p 300573
28/11/2023 50.50p 51.52p 50.50p 50.50p 162621
27/11/2023 49.00p 50.50p 49.00p 50.00p 97991
24/11/2023 49.00p 50.10p 49.00p 49.00p 1064017
23/11/2023 49.00p 49.78p 48.00p 48.00p 15602
22/11/2023 49.00p 49.00p 48.10p 49.00p 7813
21/11/2023 49.00p 49.00p 48.04p 49.00p 37134
20/11/2023 49.00p 49.90p 48.30p 49.00p 31213
17/11/2023 48.50p 49.50p 48.35p 48.50p 61486
16/11/2023 48.50p 49.80p 48.25p 48.50p 16114
15/11/2023 48.00p 48.50p 47.65p 48.50p 7232
14/11/2023 48.00p 49.00p 47.55p 48.00p 19255
13/11/2023 48.00p 48.00p 47.55p 48.00p 2777
10/11/2023 48.00p 48.90p 47.55p 48.00p 5556
09/11/2023 47.50p 49.00p 46.00p 48.00p 64069
08/11/2023 47.00p 49.00p 46.50p 47.50p 34813
07/11/2023 46.50p 47.25p 45.00p 46.50p 287151
06/11/2023 46.50p 48.00p 46.00p 46.50p 233835
03/11/2023 46.50p 48.00p 46.25p 46.50p 7224
02/11/2023 47.50p 48.00p 46.00p 46.50p 69520
01/11/2023 47.50p 47.50p 45.00p 47.50p 10000
31/10/2023 47.50p 47.50p 46.00p 47.50p 17894
30/10/2023 47.50p 47.67p 47.50p 47.50p 0
27/10/2023 47.50p 47.50p 46.00p 47.50p 4000
26/10/2023 47.50p 47.50p 46.00p 47.50p 17316
25/10/2023 48.00p 48.00p 47.00p 47.50p 20000
24/10/2023 48.00p 48.00p 47.00p 48.00p 79560
23/10/2023 48.00p 48.00p 46.25p 48.00p 181013
20/10/2023 48.00p 48.00p 47.00p 48.00p 34588
19/10/2023 48.00p 48.00p 47.00p 48.00p 1000
18/10/2023 48.00p 48.00p 47.00p 48.00p 17275
17/10/2023 48.00p 48.10p 46.00p 48.00p 14949
16/10/2023 48.00p 48.00p 47.00p 48.00p 12175
13/10/2023 48.00p 48.00p 47.00p 48.00p 32066
12/10/2023 47.50p 47.50p 47.00p 47.50p 335094
11/10/2023 47.50p 47.50p 47.05p 47.50p 18955
10/10/2023 47.50p 47.50p 47.49p 47.50p 7600
09/10/2023 47.50p 48.00p 47.50p 47.50p 80000
06/10/2023 47.50p 47.50p 47.49p 47.50p 4
05/10/2023 48.50p 48.50p 46.00p 47.50p 97480
04/10/2023 48.50p 48.50p 47.00p 48.50p 118778
03/10/2023 48.50p 48.50p 47.01p 48.50p 2500
02/10/2023 48.50p 48.50p 47.10p 48.50p 6745
29/09/2023 48.50p 50.00p 47.00p 48.50p 13222
28/09/2023 48.50p 50.00p 47.67p 48.50p 45929
27/09/2023 48.50p 49.33p 48.50p 48.50p 0
26/09/2023 48.50p 48.50p 47.00p 48.50p 5714
25/09/2023 48.50p 49.33p 48.50p 48.50p 0
22/09/2023 48.50p 50.00p 47.68p 48.50p 227
21/09/2023 48.50p 48.50p 47.00p 48.50p 16095
20/09/2023 48.50p 49.33p 48.50p 48.50p 0
19/09/2023 48.50p 51.00p 48.50p 48.50p 381
18/09/2023 48.50p 50.00p 47.00p 48.50p 20010
15/09/2023 48.50p 49.33p 48.50p 48.50p 0
14/09/2023 48.50p 49.33p 48.50p 48.50p 0
13/09/2023 48.50p 51.00p 48.50p 48.50p 0
12/09/2023 48.50p 51.00p 47.06p 51.00p 707
11/09/2023 48.50p 48.50p 47.01p 48.50p 20157
08/09/2023 48.50p 49.33p 48.50p 48.50p 0
07/09/2023 48.50p 48.50p 47.00p 48.50p 25000
06/09/2023 48.50p 48.50p 47.25p 48.50p 28
05/09/2023 48.50p 50.00p 48.50p 50.00p 1000
04/09/2023 47.50p 47.50p 47.40p 47.50p 95
01/09/2023 47.50p 47.50p 47.02p 47.50p 4254
31/08/2023 47.50p 47.50p 47.02p 47.50p 1071
30/08/2023 47.50p 47.56p 47.50p 47.50p 0
29/08/2023 47.50p 47.50p 47.00p 47.50p 20866
25/08/2023 47.50p 47.56p 47.50p 47.50p 0
24/08/2023 47.50p 47.50p 47.50p 47.50p 5000
23/08/2023 47.50p 47.50p 47.00p 47.50p 971
22/08/2023 47.50p 47.56p 47.50p 47.50p 0
21/08/2023 47.50p 47.50p 47.00p 47.50p 873
18/08/2023 47.50p 47.56p 47.50p 47.50p 0
17/08/2023 47.50p 48.00p 47.50p 47.50p 109
16/08/2023 47.50p 47.50p 47.00p 47.50p 32080
15/08/2023 47.00p 48.00p 47.00p 47.50p 67092
14/08/2023 48.50p 48.50p 46.12p 47.50p 68298
11/08/2023 48.50p 49.63p 48.50p 48.50p 0
10/08/2023 48.50p 48.50p 47.57p 48.50p 5714
09/08/2023 48.50p 48.50p 48.40p 48.40p 1300
08/08/2023 48.50p 48.50p 47.56p 48.50p 1664
07/08/2023 48.50p 48.50p 47.05p 48.50p 22307
04/08/2023 48.50p 48.50p 47.65p 48.50p 7902
03/08/2023 48.50p 49.56p 48.50p 48.50p 0
02/08/2023 48.50p 50.00p 47.00p 48.50p 40023
01/08/2023 48.50p 48.50p 48.50p 48.50p 204000
31/07/2023 48.50p 50.00p 48.50p 48.50p 11860
28/07/2023 46.50p 49.00p 46.50p 48.50p 27179
27/07/2023 46.00p 47.00p 45.90p 46.50p 54880
26/07/2023 45.00p 47.75p 45.00p 46.00p 20000
25/07/2023 44.50p 46.00p 44.50p 45.00p 93851
24/07/2023 44.50p 44.50p 43.10p 44.50p 5462
21/07/2023 44.50p 45.66p 43.00p 44.50p 35727
20/07/2023 44.00p 44.50p 44.00p 44.50p 10000
19/07/2023 44.00p 44.00p 43.00p 44.00p 55000
18/07/2023 44.00p 44.00p 40.03p 44.00p 1460000
17/07/2023 44.00p 44.00p 43.00p 44.00p 9901
14/07/2023 44.00p 44.00p 43.00p 44.00p 7670
13/07/2023 44.50p 44.50p 42.00p 44.00p 8000
12/07/2023 44.00p 44.50p 43.00p 44.50p 25000
11/07/2023 44.00p 44.00p 44.00p 44.00p 0
10/07/2023 44.50p 44.50p 44.00p 44.00p 81238
07/07/2023 45.00p 45.00p 42.00p 44.50p 136561
06/07/2023 45.00p 45.00p 44.20p 45.00p 25886
05/07/2023 45.00p 45.00p 44.00p 45.00p 41708
04/07/2023 45.00p 45.00p 44.60p 45.00p 43026
03/07/2023 45.00p 45.00p 44.00p 45.00p 7561
30/06/2023 45.00p 45.00p 44.60p 45.00p 56
29/06/2023 45.00p 45.00p 44.00p 45.00p 19267
28/06/2023 45.00p 45.00p 43.92p 45.00p 70718
27/06/2023 45.00p 45.00p 43.80p 45.00p 1517
26/06/2023 45.00p 45.00p 44.00p 45.00p 4144
23/06/2023 45.00p 45.00p 44.00p 45.00p 10000
22/06/2023 46.00p 46.00p 44.00p 45.00p 32613
21/06/2023 46.00p 46.00p 45.00p 46.00p 2839
20/06/2023 46.50p 46.50p 46.00p 46.50p 43594
19/06/2023 46.50p 46.50p 46.00p 46.50p 107941
16/06/2023 46.50p 46.78p 46.50p 46.50p 0
15/06/2023 46.50p 46.50p 46.00p 46.50p 25699
14/06/2023 46.50p 46.78p 46.50p 46.50p 0
13/06/2023 46.50p 46.78p 46.50p 46.50p 0
12/06/2023 46.50p 46.50p 45.25p 46.50p 22442
09/06/2023 46.50p 46.50p 46.00p 46.50p 40940
08/06/2023 46.50p 46.78p 46.50p 46.50p 0
07/06/2023 46.50p 46.78p 46.50p 46.50p 0
06/06/2023 46.50p 46.78p 46.50p 46.50p 0
05/06/2023 46.50p 46.50p 42.00p 46.50p 10040
02/06/2023 46.50p 46.50p 46.00p 46.50p 26
01/06/2023 46.50p 46.50p 46.00p 46.50p 24266
31/05/2023 46.50p 46.78p 46.50p 46.50p 0
30/05/2023 46.50p 46.78p 46.50p 46.50p 0
26/05/2023 46.50p 46.78p 46.50p 46.50p 0
25/05/2023 46.50p 46.78p 46.50p 46.50p 0
24/05/2023 46.50p 46.50p 45.20p 46.50p 91739
23/05/2023 46.50p 46.50p 45.00p 46.50p 9445
22/05/2023 46.50p 46.50p 46.00p 46.50p 25886
19/05/2023 46.50p 46.50p 46.00p 46.50p 440
18/05/2023 46.50p 46.50p 45.25p 46.50p 45862
17/05/2023 46.50p 46.50p 46.00p 46.50p 39116
16/05/2023 46.50p 46.50p 46.00p 46.50p 55000
15/05/2023 46.50p 46.50p 46.00p 46.50p 7918
12/05/2023 46.50p 46.50p 46.25p 46.50p 2000
11/05/2023 46.50p 46.69p 46.50p 46.50p 0
10/05/2023 46.50p 46.50p 45.00p 46.50p 25286
09/05/2023 46.50p 46.69p 46.50p 46.50p 0
05/05/2023 46.50p 46.50p 46.00p 46.50p 10000
04/05/2023 46.50p 46.50p 45.00p 46.50p 84236
03/05/2023 46.50p 47.00p 46.00p 46.50p 10846
02/05/2023 46.50p 46.69p 46.50p 46.50p 0
28/04/2023 46.50p 46.50p 46.00p 46.50p 1428
27/04/2023 46.50p 46.69p 46.50p 46.50p 0
26/04/2023 46.50p 46.50p 46.00p 46.50p 1511

*Close Price adjusted for both dividends and splits