Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits