Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
25/04/2023 46.50p 46.50p 46.00p 46.50p 286
24/04/2023 46.50p 46.69p 46.50p 46.50p 0
21/04/2023 46.50p 46.50p 46.00p 46.50p 19590
20/04/2023 46.50p 46.50p 46.15p 46.50p 11130
19/04/2023 46.50p 46.50p 46.15p 46.50p 1348
18/04/2023 46.50p 47.00p 46.05p 46.50p 161772
17/04/2023 46.50p 47.00p 46.00p 47.00p 49535
14/04/2023 46.50p 47.00p 46.50p 46.50p 284117
13/04/2023 46.50p 46.50p 46.00p 46.50p 885
12/04/2023 46.50p 46.60p 46.00p 46.50p 15720
11/04/2023 46.50p 47.00p 46.00p 46.50p 5614
06/04/2023 46.50p 46.69p 46.50p 46.50p 0
05/04/2023 46.50p 46.50p 46.00p 46.50p 374248
04/04/2023 45.00p 46.50p 45.00p 46.50p 323625
03/04/2023 44.50p 46.00p 44.35p 45.00p 158861
31/03/2023 44.00p 45.00p 44.00p 44.50p 17991
30/03/2023 42.50p 44.96p 42.00p 44.00p 123700
29/03/2023 42.00p 43.80p 41.00p 42.00p 75926
28/03/2023 41.00p 42.00p 40.00p 42.00p 120725
27/03/2023 40.00p 41.00p 39.00p 41.00p 56290
24/03/2023 39.50p 40.80p 38.70p 40.00p 37500
23/03/2023 39.50p 41.00p 38.00p 39.50p 1800099
22/03/2023 39.50p 39.50p 35.00p 39.50p 1500000
21/03/2023 39.50p 39.50p 38.06p 39.50p 1363
20/03/2023 39.50p 39.50p 38.00p 39.50p 5116
17/03/2023 39.50p 39.50p 38.00p 39.50p 12857
16/03/2023 39.50p 39.91p 39.50p 39.50p 0
15/03/2023 39.50p 39.50p 38.00p 39.50p 18500
14/03/2023 39.50p 39.50p 38.00p 39.50p 57143
13/03/2023 39.50p 39.50p 38.00p 39.50p 108000
10/03/2023 39.00p 40.00p 38.00p 39.50p 571583
09/03/2023 39.00p 40.00p 38.10p 39.00p 12985
08/03/2023 39.00p 39.00p 39.00p 39.00p 200
07/03/2023 39.00p 39.38p 39.00p 39.00p 0
06/03/2023 34.50p 40.00p 34.30p 39.00p 159341
03/03/2023 33.50p 35.00p 33.15p 34.00p 33961
02/03/2023 33.50p 34.00p 33.00p 33.50p 6100757
01/03/2023 33.50p 33.97p 33.00p 33.50p 11417
28/02/2023 33.50p 33.50p 33.44p 33.50p 10000
27/02/2023 33.50p 33.50p 33.50p 33.50p 1188222
24/02/2023 33.50p 34.00p 33.50p 33.50p 75000
23/02/2023 33.50p 33.50p 33.00p 33.50p 660000
22/02/2023 33.50p 33.50p 33.17p 33.50p 0
21/02/2023 33.50p 33.50p 33.17p 33.50p 0
20/02/2023 33.50p 33.50p 33.17p 33.50p 0
17/02/2023 33.50p 33.50p 33.17p 33.50p 0
16/02/2023 33.50p 33.50p 33.17p 33.50p 0
15/02/2023 33.50p 33.90p 33.50p 33.50p 15000
14/02/2023 33.50p 33.50p 33.17p 33.50p 0
13/02/2023 33.50p 33.50p 32.30p 33.50p 82383
10/02/2023 33.50p 34.00p 33.50p 33.50p 24898
09/02/2023 33.50p 33.50p 33.15p 33.50p 7952
08/02/2023 33.50p 34.00p 33.50p 33.50p 8219
07/02/2023 33.50p 34.00p 33.50p 33.50p 44160
06/02/2023 33.50p 33.50p 33.35p 33.50p 0
03/02/2023 33.50p 33.50p 33.35p 33.50p 0
02/02/2023 33.50p 34.00p 33.50p 33.50p 7
01/02/2023 33.50p 34.00p 33.00p 33.50p 24629
31/01/2023 33.50p 33.50p 33.10p 33.50p 16000
30/01/2023 33.50p 33.50p 33.35p 33.50p 0
27/01/2023 33.50p 34.00p 33.50p 33.50p 103083
26/01/2023 33.50p 34.00p 32.50p 33.50p 121915
25/01/2023 33.50p 34.00p 33.50p 33.50p 3000
24/01/2023 33.50p 34.00p 32.00p 33.50p 19755
23/01/2023 34.50p 34.50p 32.50p 33.50p 15092
20/01/2023 34.50p 34.50p 32.25p 34.50p 17660
19/01/2023 34.50p 35.00p 34.00p 34.50p 1427
18/01/2023 34.50p 34.50p 32.25p 34.50p 21196
17/01/2023 34.50p 34.50p 32.50p 34.50p 58659
16/01/2023 34.50p 34.50p 34.00p 34.50p 7942
13/01/2023 34.50p 34.50p 34.00p 34.50p 1500
12/01/2023 34.50p 34.50p 34.00p 34.50p 8615
11/01/2023 34.50p 34.50p 33.00p 34.50p 285714
10/01/2023 34.50p 34.50p 34.50p 34.50p 0
09/01/2023 34.50p 34.50p 33.00p 34.50p 2261351
06/01/2023 34.50p 34.50p 34.00p 34.50p 193
05/01/2023 37.50p 37.50p 34.50p 34.50p 20543
04/01/2023 37.50p 37.50p 37.00p 37.50p 3
03/01/2023 37.50p 38.00p 36.00p 37.50p 25134
30/12/2022 37.50p 37.50p 37.39p 37.50p 0
29/12/2022 37.50p 37.50p 37.39p 37.50p 0
28/12/2022 38.00p 38.00p 37.26p 37.50p 0
23/12/2022 39.50p 39.64p 37.35p 38.00p 0
22/12/2022 39.50p 39.50p 39.00p 39.50p 1000
21/12/2022 39.50p 39.64p 39.50p 39.50p 0
20/12/2022 40.00p 40.00p 37.00p 39.50p 120100
19/12/2022 40.00p 40.29p 40.00p 40.00p 0
16/12/2022 40.00p 40.29p 40.00p 40.00p 0
15/12/2022 40.00p 40.29p 39.57p 40.00p 0
14/12/2022 41.00p 41.00p 39.00p 40.00p 27376
13/12/2022 41.00p 41.00p 39.00p 41.00p 27948
12/12/2022 41.00p 41.00p 40.04p 41.00p 4429
09/12/2022 41.00p 41.44p 41.00p 41.00p 0
08/12/2022 41.00p 41.00p 40.04p 41.00p 18
07/12/2022 41.00p 41.00p 40.00p 41.00p 68600
06/12/2022 41.00p 42.00p 40.00p 40.40p 46627
05/12/2022 40.50p 41.00p 39.10p 39.50p 35780
02/12/2022 40.50p 41.00p 40.05p 40.50p 10610
01/12/2022 40.50p 40.67p 40.00p 40.50p 61330

*Close Price adjusted for both dividends and splits