Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/07/2022 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
11/02/2022 55.50p 55.50p 55.00p 55.50p 4000
10/02/2022 55.50p 55.50p 55.50p 55.50p 0
09/02/2022 55.50p 56.00p 55.00p 55.50p 12373
08/02/2022 55.50p 55.90p 55.15p 55.50p 24389
07/02/2022 55.50p 55.50p 55.15p 55.50p 1814
04/02/2022 55.50p 55.50p 55.00p 55.50p 11653
03/02/2022 55.50p 56.00p 55.50p 55.50p 19812
02/02/2022 55.50p 55.50p 55.11p 55.50p 7142
01/02/2022 57.50p 57.50p 55.00p 55.50p 121768
31/01/2022 58.50p 58.50p 57.40p 57.50p 12721
28/01/2022 58.50p 59.00p 58.00p 58.50p 14119
27/01/2022 58.50p 58.90p 58.00p 58.50p 943
26/01/2022 58.50p 58.50p 58.30p 58.50p 10000
25/01/2022 58.50p 58.50p 58.00p 58.00p 10000
24/01/2022 58.50p 58.50p 57.30p 58.50p 996999
21/01/2022 58.50p 58.50p 58.00p 58.50p 20037
20/01/2022 58.50p 58.50p 58.00p 58.50p 20215
19/01/2022 58.50p 58.50p 58.00p 58.50p 43000
18/01/2022 58.50p 59.00p 58.00p 58.50p 16708
17/01/2022 58.50p 58.50p 58.10p 58.50p 3845
14/01/2022 58.50p 58.50p 58.50p 58.50p 0
13/01/2022 58.50p 58.75p 58.10p 58.50p 39922
12/01/2022 58.50p 58.50p 58.00p 58.50p 43943
10/01/2022 58.50p 58.50p 58.00p 58.50p 63103
07/01/2022 58.50p 58.50p 58.00p 58.50p 20000
06/01/2022 58.50p 58.50p 58.00p 58.50p 44532
05/01/2022 58.50p 58.50p 58.50p 58.50p 0
04/01/2022 58.50p 59.00p 58.00p 58.50p 3519
03/01/2022 58.50p 58.75p 58.00p 58.50p 70082
31/12/2021 58.50p 58.75p 58.00p 58.50p 70082
30/12/2021 58.50p 58.50p 58.50p 58.50p 0
29/12/2021 58.50p 58.70p 58.35p 58.50p 24589
28/12/2021 58.50p 58.50p 58.00p 58.50p 1169
27/12/2021 58.50p 58.50p 58.00p 58.50p 1169
24/12/2021 58.50p 58.50p 58.00p 58.50p 1169
23/12/2021 58.50p 58.50p 58.00p 58.50p 12458
22/12/2021 58.50p 58.50p 58.00p 58.50p 22163
21/12/2021 58.50p 58.50p 58.00p 58.50p 20345
20/12/2021 58.50p 58.50p 58.00p 58.50p 25653
17/12/2021 58.50p 58.50p 58.00p 58.50p 79969
16/12/2021 58.50p 58.50p 58.00p 58.50p 50000
15/12/2021 59.00p 59.50p 58.00p 59.00p 55735
14/12/2021 60.00p 60.00p 58.10p 59.00p 40286
13/12/2021 60.00p 60.00p 60.00p 60.00p 0
10/12/2021 60.00p 60.00p 60.00p 60.00p 0
09/12/2021 59.25p 60.50p 58.00p 60.00p 58814
08/12/2021 58.50p 59.25p 58.00p 59.25p 139708
07/12/2021 58.50p 59.90p 58.00p 58.50p 67397
06/12/2021 58.50p 58.50p 58.00p 58.50p 19375
03/12/2021 58.50p 58.50p 58.00p 58.50p 79934
02/12/2021 58.50p 58.50p 58.00p 58.50p 8400
01/12/2021 58.50p 58.50p 58.00p 58.50p 3186
30/11/2021 58.50p 58.50p 58.00p 58.50p 41493
29/11/2021 58.50p 58.50p 58.00p 58.50p 34282
26/11/2021 58.50p 58.50p 58.00p 58.50p 170283
25/11/2021 58.00p 59.00p 56.50p 59.00p 134363
24/11/2021 58.00p 59.00p 58.00p 58.00p 82242
23/11/2021 57.50p 58.30p 57.00p 58.00p 89536
22/11/2021 57.50p 57.50p 57.00p 57.50p 36780
19/11/2021 58.00p 58.00p 57.00p 57.50p 8874
18/11/2021 58.00p 58.00p 56.50p 56.50p 174118
17/11/2021 57.50p 58.00p 56.00p 58.00p 58331
16/11/2021 57.50p 57.50p 57.02p 57.50p 1230
15/11/2021 57.50p 57.85p 57.00p 57.50p 69218
12/11/2021 57.50p 57.85p 57.05p 57.50p 127000
11/11/2021 55.00p 57.90p 55.00p 57.50p 140557
10/11/2021 53.50p 56.00p 53.45p 55.00p 1941410
09/11/2021 54.00p 54.00p 53.02p 53.50p 11524
08/11/2021 54.00p 54.00p 53.06p 54.00p 11962
05/11/2021 52.50p 54.95p 52.05p 54.00p 153025
04/11/2021 51.50p 52.50p 51.00p 52.50p 19830696
03/11/2021 51.00p 52.70p 50.75p 51.50p 185352
02/11/2021 53.50p 53.50p 50.00p 51.00p 6369792
01/11/2021 57.00p 57.00p 52.00p 53.50p 48894
29/10/2021 57.00p 57.00p 55.00p 57.00p 32230
28/10/2021 56.50p 57.00p 54.70p 57.00p 10654
27/10/2021 55.00p 56.70p 54.00p 56.50p 108340
26/10/2021 53.50p 55.75p 53.50p 55.00p 54726
25/10/2021 53.50p 53.95p 52.50p 53.50p 139665
22/10/2021 53.50p 53.50p 53.00p 53.50p 21714
21/10/2021 53.50p 55.00p 53.50p 53.50p 0
20/10/2021 54.50p 55.00p 53.00p 55.00p 40658
19/10/2021 54.50p 54.55p 54.02p 54.50p 1361
18/10/2021 54.50p 55.00p 54.00p 54.50p 53497
15/10/2021 54.50p 54.50p 54.00p 54.50p 25000
14/10/2021 54.50p 54.50p 54.00p 54.50p 22502
13/10/2021 54.50p 54.60p 54.00p 54.50p 78842
12/10/2021 54.50p 54.50p 54.00p 54.50p 18828
11/10/2021 54.50p 55.00p 54.00p 54.00p 48165
08/10/2021 54.50p 55.00p 53.50p 55.00p 30870
07/10/2021 54.50p 54.70p 54.50p 54.50p 4250
06/10/2021 54.50p 54.50p 54.00p 54.50p 9282
05/10/2021 55.00p 55.00p 54.00p 54.50p 62688
04/10/2021 55.00p 56.00p 54.00p 55.00p 2494
01/10/2021 55.00p 55.00p 54.00p 55.00p 21452
30/09/2021 57.50p 57.50p 55.00p 55.00p 10000
29/09/2021 57.50p 57.50p 57.00p 57.50p 5941
28/09/2021 58.00p 58.00p 57.00p 57.50p 64252
27/09/2021 58.50p 58.70p 57.40p 58.00p 27500
24/09/2021 58.50p 58.70p 58.00p 58.50p 16000
23/09/2021 58.50p 58.50p 58.11p 58.50p 61

*Close Price adjusted for both dividends and splits