Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/11/2022 40.50p 41.00p 40.00p 40.50p 101641
29/11/2022 39.50p 39.85p 39.00p 39.50p 22521
28/11/2022 39.50p 39.50p 39.02p 39.50p 2500
25/11/2022 39.50p 39.50p 39.36p 39.50p 0
24/11/2022 38.50p 40.00p 38.00p 39.50p 342837
23/11/2022 37.50p 37.50p 37.36p 37.50p 0
22/11/2022 37.50p 37.50p 37.36p 37.50p 0
21/11/2022 37.50p 37.90p 37.00p 37.50p 3819
18/11/2022 37.50p 37.50p 37.00p 37.50p 10000
17/11/2022 37.50p 37.50p 37.36p 37.50p 0
16/11/2022 37.50p 38.00p 37.40p 37.50p 10415
15/11/2022 37.50p 37.50p 37.36p 37.50p 0
14/11/2022 37.50p 37.50p 37.40p 37.50p 2273
11/11/2022 38.00p 38.00p 37.50p 37.50p 1326
10/11/2022 37.50p 37.50p 37.36p 37.50p 0
09/11/2022 37.50p 37.50p 37.36p 37.50p 0
08/11/2022 37.50p 38.00p 37.50p 37.50p 1323
07/11/2022 37.00p 37.29p 37.00p 37.00p 0
04/11/2022 37.00p 37.00p 36.00p 37.00p 10041
03/11/2022 37.00p 37.29p 37.00p 37.00p 0
02/11/2022 37.00p 38.00p 37.00p 37.00p 5
01/11/2022 37.00p 37.29p 37.00p 37.00p 0
31/10/2022 37.00p 37.29p 37.00p 37.00p 0
28/10/2022 37.00p 37.00p 36.00p 37.00p 7955
27/10/2022 37.00p 37.40p 37.00p 37.00p 129
26/10/2022 37.00p 37.29p 37.00p 37.00p 0
25/10/2022 37.00p 37.29p 37.00p 37.00p 0
24/10/2022 36.00p 37.29p 37.00p 37.00p 0
21/10/2022 37.00p 37.00p 36.00p 37.00p 37304
20/10/2022 37.50p 37.50p 36.30p 37.00p 4651
19/10/2022 37.50p 37.50p 37.00p 37.50p 540
18/10/2022 37.50p 37.56p 37.50p 37.50p 0
17/10/2022 37.50p 37.50p 37.00p 37.50p 3528
14/10/2022 37.50p 37.56p 37.50p 37.50p 0
13/10/2022 37.50p 37.50p 37.02p 37.50p 1887
12/10/2022 37.50p 37.56p 37.50p 37.50p 0
11/10/2022 36.50p 37.50p 36.00p 37.50p 27500
10/10/2022 37.50p 37.50p 36.00p 36.50p 75760
07/10/2022 36.50p 37.00p 36.50p 37.00p 41540
06/10/2022 36.00p 36.00p 35.75p 36.00p 470
05/10/2022 36.00p 36.98p 34.90p 36.00p 55072
04/10/2022 36.00p 36.00p 36.00p 36.00p 0
03/10/2022 36.00p 36.00p 36.00p 36.00p 0
30/09/2022 36.00p 36.00p 34.00p 36.00p 55248
29/09/2022 36.00p 36.00p 35.00p 36.00p 64025
28/09/2022 36.00p 37.00p 35.30p 36.00p 5015
27/09/2022 36.50p 36.50p 34.00p 36.00p 126906
26/09/2022 36.50p 36.50p 36.05p 36.50p 10000
23/09/2022 37.50p 37.50p 36.00p 36.50p 51346
22/09/2022 38.50p 38.50p 37.00p 37.50p 17805
21/09/2022 39.00p 39.00p 38.00p 38.50p 4806
20/09/2022 39.00p 39.00p 38.26p 39.00p 276
16/09/2022 39.00p 39.00p 39.00p 39.00p 0
15/09/2022 39.00p 39.00p 38.25p 39.00p 20593
14/09/2022 39.00p 39.40p 39.00p 39.00p 3733
13/09/2022 39.00p 39.00p 39.00p 39.00p 0
12/09/2022 39.00p 39.00p 39.00p 39.00p 0
09/09/2022 39.00p 39.90p 39.00p 39.00p 31784
08/09/2022 39.00p 39.00p 38.50p 39.00p 57459
07/09/2022 39.00p 39.00p 38.50p 39.00p 129
06/09/2022 39.00p 39.00p 39.00p 39.00p 0
05/09/2022 39.00p 39.00p 39.00p 39.00p 0
02/09/2022 38.50p 39.00p 38.02p 39.00p 9228
01/09/2022 38.50p 38.50p 38.00p 38.50p 44100
31/08/2022 38.00p 39.00p 37.00p 38.50p 200244
30/08/2022 40.50p 40.50p 37.00p 38.00p 74763
26/08/2022 40.50p 40.50p 40.00p 40.50p 24729
25/08/2022 41.00p 41.00p 40.00p 40.50p 43183
24/08/2022 41.00p 41.20p 39.00p 41.00p 40000
23/08/2022 41.50p 41.50p 40.00p 41.00p 35033
22/08/2022 41.50p 41.50p 41.00p 41.50p 1633
19/08/2022 42.50p 42.50p 41.01p 41.50p 16179
18/08/2022 42.50p 42.50p 42.00p 42.50p 4
17/08/2022 42.50p 42.50p 42.00p 42.50p 5000
16/08/2022 42.50p 42.50p 42.00p 42.50p 38214
15/08/2022 42.50p 42.50p 42.00p 42.50p 12813
12/08/2022 42.50p 42.50p 42.00p 42.50p 10577
11/08/2022 43.00p 43.00p 42.00p 42.50p 198785
10/08/2022 43.00p 43.00p 42.45p 43.00p 1428
09/08/2022 43.00p 43.00p 42.40p 43.00p 21445
08/08/2022 43.00p 43.00p 42.40p 43.00p 16667
05/08/2022 43.00p 43.00p 43.00p 43.00p 0
04/08/2022 42.50p 43.49p 42.40p 43.00p 5985
03/08/2022 42.50p 42.50p 42.50p 42.50p 0
02/08/2022 43.00p 43.50p 42.25p 42.50p 119130
01/08/2022 43.00p 43.00p 42.00p 43.00p 53426
29/07/2022 43.00p 43.00p 42.00p 43.00p 103971
28/07/2022 43.00p 43.00p 42.80p 43.00p 44728
27/07/2022 43.00p 43.00p 41.00p 43.00p 230500
26/07/2022 43.00p 43.00p 43.00p 43.00p 0
25/07/2022 44.50p 44.50p 43.00p 43.00p 25000
22/07/2022 44.50p 44.50p 44.50p 44.50p 0
21/07/2022 44.50p 44.80p 44.50p 44.50p 4985
20/07/2022 45.30p 45.30p 44.25p 44.50p 25825
19/07/2022 45.30p 45.30p 45.30p 45.30p 0
18/07/2022 45.30p 45.40p 45.30p 45.30p 4250
15/07/2022 45.30p 45.30p 45.00p 45.30p 14301
14/07/2022 45.30p 45.30p 45.30p 45.30p 0
13/07/2022 45.30p 45.30p 45.00p 45.30p 16667
12/07/2022 45.30p 45.30p 45.30p 45.30p 0
11/07/2022 45.30p 45.30p 45.30p 45.30p 0
08/07/2022 45.30p 45.50p 45.00p 45.30p 10172
07/07/2022 45.50p 45.50p 45.10p 45.30p 7651
06/07/2022 48.00p 48.00p 45.50p 45.50p 16819
05/07/2022 48.00p 48.00p 48.00p 48.00p 0
04/07/2022 49.50p 49.50p 47.00p 48.00p 37385
01/07/2022 49.50p 49.50p 49.40p 49.50p 1000
30/06/2022 49.50p 49.50p 49.50p 49.50p 0
29/06/2022 49.50p 49.50p 49.00p 49.50p 10098
28/06/2022 49.50p 49.50p 49.50p 49.50p 0
27/06/2022 49.50p 49.50p 49.00p 49.50p 10256
24/06/2022 49.50p 49.50p 49.50p 49.50p 0
23/06/2022 49.50p 49.50p 49.00p 49.50p 13207
22/06/2022 49.50p 49.50p 49.50p 49.50p 15000
21/06/2022 49.50p 49.50p 49.50p 49.50p 0
20/06/2022 49.50p 49.50p 49.00p 49.50p 978
17/06/2022 49.50p 49.50p 49.50p 49.50p 0
16/06/2022 49.50p 49.50p 49.00p 49.50p 8582
15/06/2022 49.50p 49.50p 49.50p 49.50p 0
14/06/2022 49.50p 49.50p 49.00p 49.50p 2731
13/06/2022 49.50p 49.50p 49.50p 49.50p 0
10/06/2022 49.10p 49.50p 49.00p 49.50p 68073
09/06/2022 49.10p 49.10p 49.10p 49.10p 0
08/06/2022 49.10p 49.10p 49.00p 49.10p 124289
07/06/2022 49.20p 49.30p 49.10p 49.10p 10500
06/06/2022 49.20p 49.20p 49.20p 49.20p 0
01/06/2022 49.20p 49.20p 49.05p 49.20p 3000
31/05/2022 49.20p 49.20p 49.20p 49.20p 0
27/05/2022 49.50p 49.90p 49.15p 49.20p 44775
26/05/2022 49.50p 49.50p 49.35p 49.50p 5500
25/05/2022 49.50p 49.50p 49.00p 49.50p 25170
24/05/2022 49.50p 49.50p 49.50p 49.50p 0
23/05/2022 49.50p 50.00p 49.50p 49.50p 46959
20/05/2022 49.50p 49.90p 49.50p 49.50p 3995
19/05/2022 49.75p 49.75p 49.05p 49.50p 14292
18/05/2022 50.25p 50.25p 50.00p 50.25p 8871
17/05/2022 50.25p 50.25p 50.25p 50.25p 0
16/05/2022 50.25p 50.75p 49.00p 50.25p 362014
13/05/2022 50.75p 50.75p 50.00p 50.25p 205000
12/05/2022 51.25p 51.25p 50.50p 50.75p 165000
11/05/2022 53.00p 53.00p 50.05p 51.25p 116937
10/05/2022 53.00p 53.00p 52.00p 53.00p 30000
09/05/2022 54.00p 54.00p 52.00p 53.00p 19975
06/05/2022 54.00p 54.00p 53.04p 54.00p 1015358
05/05/2022 55.00p 55.40p 53.00p 54.00p 643670
04/05/2022 55.00p 55.50p 54.30p 55.00p 20310
03/05/2022 55.75p 55.75p 55.00p 55.00p 7298
29/04/2022 55.75p 55.75p 55.05p 55.75p 7466
28/04/2022 55.50p 56.47p 55.00p 55.75p 59431
27/04/2022 53.00p 56.00p 52.00p 55.50p 76972
26/04/2022 53.00p 53.50p 52.15p 53.00p 19825
25/04/2022 52.50p 53.00p 52.10p 53.00p 17918
22/04/2022 52.50p 52.99p 52.00p 52.50p 100437
21/04/2022 53.50p 53.50p 52.00p 53.50p 23451
20/04/2022 53.50p 53.50p 52.05p 53.50p 112
19/04/2022 52.50p 52.70p 52.00p 52.50p 19696
14/04/2022 52.50p 52.50p 52.50p 52.50p 0
13/04/2022 52.50p 52.50p 52.00p 52.50p 29197
12/04/2022 53.50p 53.50p 52.00p 52.50p 49452
11/04/2022 53.50p 53.50p 52.00p 53.50p 53870
08/04/2022 53.50p 54.00p 53.50p 53.50p 13826
07/04/2022 53.50p 53.70p 52.01p 53.50p 2034
06/04/2022 53.50p 53.50p 52.00p 52.00p 105034
05/04/2022 53.00p 53.50p 52.70p 53.50p 6632
04/04/2022 53.00p 53.00p 53.00p 53.00p 0
01/04/2022 50.50p 53.00p 50.10p 53.00p 531004
31/03/2022 51.00p 53.00p 50.50p 50.50p 79787
30/03/2022 48.50p 48.50p 47.33p 48.50p 14103
29/03/2022 48.50p 48.50p 47.30p 48.50p 16826
28/03/2022 48.50p 49.50p 47.21p 48.50p 76603
25/03/2022 48.50p 49.00p 47.22p 48.50p 6550
24/03/2022 48.50p 48.50p 47.21p 48.50p 71296
23/03/2022 48.50p 48.50p 47.00p 48.50p 129553
22/03/2022 48.50p 48.50p 47.21p 48.50p 1962
21/03/2022 48.50p 48.50p 48.50p 48.50p 0
18/03/2022 48.50p 48.50p 48.50p 48.50p 0
17/03/2022 48.50p 49.00p 47.20p 48.50p 1049
16/03/2022 48.50p 48.50p 48.50p 48.50p 0
15/03/2022 48.50p 49.35p 47.15p 48.50p 11165
14/03/2022 48.50p 48.50p 47.11p 48.50p 51571
11/03/2022 47.50p 48.50p 47.00p 48.50p 34625
10/03/2022 47.50p 47.50p 46.00p 47.50p 18509
09/03/2022 47.50p 47.50p 47.00p 47.50p 10527
08/03/2022 48.00p 48.00p 47.00p 47.50p 3
07/03/2022 48.00p 48.00p 47.00p 48.00p 7164
04/03/2022 49.50p 49.50p 48.00p 48.00p 51244
03/03/2022 49.50p 49.50p 49.00p 49.50p 18065
02/03/2022 49.50p 49.50p 49.00p 49.50p 26916
01/03/2022 49.50p 49.65p 49.00p 49.50p 46698
28/02/2022 49.50p 49.80p 49.00p 49.50p 9034
25/02/2022 49.50p 49.90p 49.00p 49.50p 38226
24/02/2022 49.50p 49.70p 49.00p 49.50p 109112
23/02/2022 50.50p 50.50p 50.00p 50.50p 31145
22/02/2022 51.50p 51.50p 50.00p 50.50p 218
21/02/2022 53.50p 53.50p 52.00p 52.50p 21567
18/02/2022 55.50p 55.50p 53.00p 53.50p 14438
17/02/2022 55.50p 55.50p 55.00p 55.50p 363
16/02/2022 55.50p 55.50p 55.02p 55.50p 150
15/02/2022 55.50p 55.50p 55.00p 55.50p 448
14/02/2022 55.50p 55.50p 55.00p 55.50p 21481

*Close Price adjusted for both dividends and splits