Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/09/2025 13.75p 13.80p 13.60p 13.75p 129792
04/09/2025 13.75p 13.78p 13.60p 13.75p 18373
03/09/2025 13.75p 13.80p 13.20p 13.75p 119935
02/09/2025 13.75p 13.85p 13.50p 13.75p 100387
01/09/2025 13.75p 13.85p 13.00p 13.75p 80696
29/08/2025 13.75p 13.75p 13.66p 14.00p 27119
28/08/2025 13.75p 13.90p 13.75p 13.75p 1762
27/08/2025 13.75p 13.75p 13.50p 13.75p 109908
26/08/2025 13.00p 14.00p 12.10p 13.75p 160442
22/08/2025 14.75p 15.00p 14.20p 14.75p 3671
21/08/2025 15.25p 15.25p 14.75p 14.75p 17814
20/08/2025 15.25p 15.50p 14.70p 15.25p 39932
19/08/2025 15.25p 15.25p 15.25p 15.25p 5000
18/08/2025 15.50p 15.75p 15.00p 15.25p 30512
15/08/2025 16.00p 16.00p 15.50p 15.50p 47375
14/08/2025 15.75p 16.16p 15.75p 16.00p 183851
13/08/2025 15.75p 15.75p 15.75p 15.75p 1269
12/08/2025 15.75p 16.43p 15.12p 15.75p 4304
11/08/2025 15.75p 16.43p 15.00p 15.75p 44668
08/08/2025 15.75p 15.75p 15.50p 15.75p 0
07/08/2025 15.75p 15.90p 15.00p 15.75p 177565
06/08/2025 15.75p 16.50p 15.00p 15.75p 32447
05/08/2025 15.75p 16.50p 15.75p 15.75p 31501
04/08/2025 16.50p 17.00p 15.25p 17.00p 68063
01/08/2025 16.75p 17.00p 16.00p 16.50p 10006
31/07/2025 16.75p 17.00p 16.75p 16.75p 0
30/07/2025 17.00p 17.00p 13.00p 17.00p 13258744
29/07/2025 17.00p 17.50p 16.70p 17.00p 2976
28/07/2025 17.00p 17.00p 16.50p 17.00p 8152
25/07/2025 17.00p 17.00p 17.00p 17.00p 0
24/07/2025 17.00p 17.00p 16.50p 17.00p 10970
23/07/2025 17.00p 17.90p 16.50p 17.90p 9046
22/07/2025 17.00p 17.50p 16.50p 17.00p 1373
21/07/2025 17.00p 17.90p 17.00p 17.90p 16
18/07/2025 17.00p 17.50p 16.50p 17.00p 14926
17/07/2025 17.00p 17.00p 17.00p 17.00p 0
16/07/2025 17.00p 17.02p 17.00p 17.00p 122
15/07/2025 17.00p 17.08p 17.00p 17.00p 314
14/07/2025 17.00p 17.10p 16.50p 17.00p 108783
11/07/2025 17.00p 17.20p 17.00p 17.00p 25117
10/07/2025 17.00p 17.00p 16.50p 17.00p 4000
09/07/2025 17.25p 17.25p 17.00p 17.00p 11636
08/07/2025 17.25p 17.25p 17.00p 17.25p 6033
07/07/2025 17.25p 17.30p 17.00p 17.25p 83683
04/07/2025 18.50p 19.10p 17.05p 17.25p 252123
03/07/2025 19.00p 19.00p 19.00p 19.00p 0
02/07/2025 19.50p 19.50p 18.00p 19.00p 36000
01/07/2025 19.50p 20.00p 19.50p 19.50p 1500
30/06/2025 20.00p 21.00p 18.00p 19.50p 60501
27/06/2025 20.00p 20.90p 20.00p 20.00p 10
26/06/2025 20.00p 20.90p 19.00p 20.00p 11028
25/06/2025 20.00p 20.00p 19.00p 20.00p 10000
24/06/2025 20.00p 21.00p 19.00p 20.00p 28274
23/06/2025 20.00p 20.90p 20.00p 20.00p 95
20/06/2025 19.50p 21.00p 19.50p 20.00p 108985
19/06/2025 20.50p 20.50p 19.00p 19.50p 37750
18/06/2025 20.50p 20.80p 20.50p 20.50p 0
17/06/2025 21.00p 21.00p 20.00p 20.50p 71398
16/06/2025 21.50p 21.50p 20.00p 21.00p 52552
13/06/2025 21.50p 23.14p 21.20p 21.50p 35118
12/06/2025 21.50p 22.00p 20.20p 21.50p 52869
11/06/2025 24.00p 24.00p 20.40p 21.50p 150517
10/06/2025 26.00p 26.00p 23.12p 24.00p 152778
09/06/2025 26.00p 26.00p 25.33p 26.00p 0
06/06/2025 26.50p 28.00p 24.10p 26.00p 19100
05/06/2025 26.50p 26.50p 26.00p 26.50p 11538
04/06/2025 26.50p 26.50p 25.00p 26.50p 2034
03/06/2025 26.50p 28.00p 26.50p 26.50p 15
02/06/2025 26.50p 26.50p 26.10p 26.50p 20003
30/05/2025 26.50p 28.00p 24.50p 26.50p 50560
29/05/2025 27.50p 29.40p 25.00p 26.50p 10909
28/05/2025 27.50p 27.50p 27.50p 27.50p 0
27/05/2025 27.00p 27.50p 26.15p 27.50p 84245
23/05/2025 27.00p 27.00p 26.00p 27.00p 48796
22/05/2025 27.00p 27.00p 26.19p 27.00p 20506
21/05/2025 27.00p 29.00p 26.00p 27.00p 131109
20/05/2025 29.00p 29.90p 28.20p 29.00p 951
19/05/2025 29.00p 29.00p 28.50p 29.00p 0
16/05/2025 30.50p 30.50p 29.00p 29.00p 23953
15/05/2025 31.00p 31.00p 30.00p 30.50p 8225
14/05/2025 31.00p 31.00p 30.00p 30.00p 155
13/05/2025 31.00p 31.00p 29.40p 31.00p 1562
12/05/2025 31.00p 31.00p 30.00p 31.00p 80784
09/05/2025 31.00p 31.00p 30.67p 31.00p 0
08/05/2025 31.00p 32.00p 31.00p 31.00p 19
07/05/2025 31.00p 32.00p 30.00p 31.00p 4
06/05/2025 31.00p 32.60p 31.00p 31.00p 809
02/05/2025 31.00p 31.00p 29.40p 31.00p 1688
01/05/2025 31.00p 31.00p 30.67p 31.00p 0
30/04/2025 31.00p 31.20p 31.00p 31.00p 18
29/04/2025 31.00p 31.00p 28.00p 31.00p 1480
28/04/2025 31.50p 32.11p 29.25p 31.00p 28665
25/04/2025 31.50p 33.00p 30.00p 33.00p 16932
24/04/2025 31.50p 31.50p 31.20p 31.50p 0
23/04/2025 31.50p 33.00p 30.00p 31.50p 97
22/04/2025 31.50p 33.00p 30.00p 31.50p 20460
17/04/2025 31.50p 31.50p 31.20p 31.50p 0
16/04/2025 32.00p 32.00p 30.25p 31.50p 76822
15/04/2025 32.00p 33.00p 32.00p 32.00p 3
14/04/2025 32.00p 33.00p 31.00p 32.00p 13449
11/04/2025 32.00p 32.00p 31.50p 32.00p 0
10/04/2025 32.00p 33.00p 31.00p 33.00p 16151
09/04/2025 33.00p 34.00p 32.00p 32.00p 10801
08/04/2025 33.00p 34.00p 32.00p 33.00p 16
07/04/2025 34.00p 34.00p 32.00p 33.00p 845
04/04/2025 34.00p 34.00p 33.00p 34.00p 49566
03/04/2025 34.00p 34.00p 32.50p 34.00p 29279
02/04/2025 34.50p 34.74p 34.00p 34.00p 29597
01/04/2025 34.50p 34.50p 34.00p 34.50p 340
31/03/2025 34.50p 34.50p 34.25p 34.50p 18264
28/03/2025 34.50p 34.75p 34.20p 34.50p 43292
27/03/2025 34.50p 34.50p 34.25p 34.50p 0
26/03/2025 34.50p 34.85p 33.00p 34.50p 32197
25/03/2025 34.50p 34.50p 34.25p 34.50p 0
24/03/2025 34.50p 34.50p 34.25p 34.50p 0
21/03/2025 34.50p 34.85p 34.15p 34.50p 7483
20/03/2025 34.50p 34.50p 33.40p 34.50p 70
19/03/2025 34.50p 34.89p 33.40p 33.40p 68904
18/03/2025 34.50p 34.90p 34.00p 34.50p 180084
17/03/2025 34.50p 35.00p 34.30p 34.50p 204344
14/03/2025 34.50p 35.00p 33.80p 34.50p 27226
13/03/2025 34.50p 34.50p 34.25p 34.50p 0
12/03/2025 34.50p 35.00p 34.00p 34.50p 50910
11/03/2025 34.50p 34.50p 34.00p 34.50p 14181
10/03/2025 34.50p 35.00p 34.00p 34.50p 74841
07/03/2025 34.50p 34.80p 34.00p 34.50p 255123
06/03/2025 34.50p 34.80p 33.00p 34.50p 62404
05/03/2025 38.50p 38.50p 34.00p 34.50p 125346
04/03/2025 38.50p 39.00p 36.00p 38.50p 28914
03/03/2025 38.50p 38.50p 38.33p 38.50p 0
28/02/2025 38.50p 39.00p 38.01p 39.00p 14980
27/02/2025 40.50p 40.50p 38.50p 38.50p 15010
26/02/2025 40.50p 40.50p 40.00p 40.50p 13327
25/02/2025 41.00p 41.00p 40.00p 40.50p 18190
24/02/2025 42.50p 42.50p 39.50p 41.00p 40255
21/02/2025 43.00p 44.00p 42.00p 42.50p 7393
20/02/2025 43.00p 43.00p 42.00p 43.00p 223762
19/02/2025 43.00p 43.00p 42.67p 43.00p 0
18/02/2025 43.00p 44.00p 42.00p 43.00p 40006
17/02/2025 43.00p 43.00p 42.50p 43.00p 0
14/02/2025 43.50p 44.00p 42.00p 43.00p 11145
13/02/2025 43.50p 44.00p 43.00p 43.50p 126
12/02/2025 43.50p 44.00p 43.00p 43.50p 48
11/02/2025 43.50p 43.50p 43.11p 43.50p 4000
10/02/2025 43.50p 43.50p 42.17p 43.50p 20948
07/02/2025 44.30p 44.30p 43.00p 43.50p 57502
06/02/2025 44.30p 44.30p 44.00p 44.30p 100000
05/02/2025 44.30p 44.53p 44.30p 44.30p 0
04/02/2025 46.50p 46.50p 43.55p 44.30p 79684
03/02/2025 46.50p 46.80p 46.50p 46.50p 0
31/01/2025 47.00p 48.00p 45.00p 46.50p 49831
30/01/2025 47.00p 48.00p 46.00p 47.00p 11999
29/01/2025 48.00p 48.00p 46.00p 47.00p 13063
28/01/2025 48.00p 48.00p 47.00p 48.00p 207150
27/01/2025 48.00p 48.00p 47.67p 48.00p 0
24/01/2025 48.00p 49.00p 48.00p 49.00p 522
23/01/2025 48.00p 48.00p 47.00p 48.00p 478
22/01/2025 48.00p 48.00p 47.67p 48.00p 0
21/01/2025 48.00p 48.00p 47.00p 48.00p 64000
20/01/2025 48.00p 48.50p 47.10p 48.00p 572
17/01/2025 49.00p 49.00p 47.60p 48.00p 11610
16/01/2025 49.00p 49.33p 48.04p 49.00p 7706
15/01/2025 49.00p 49.00p 48.00p 49.00p 2
14/01/2025 49.00p 49.60p 48.04p 49.00p 5015
13/01/2025 49.00p 49.00p 48.30p 49.00p 5556
10/01/2025 49.00p 50.00p 48.30p 49.00p 36227
09/01/2025 51.00p 51.00p 49.00p 49.00p 44886
08/01/2025 51.00p 51.00p 50.00p 51.00p 7834
07/01/2025 51.00p 51.00p 50.00p 51.00p 10833
06/01/2025 51.00p 51.85p 51.00p 51.00p 300
03/01/2025 51.00p 51.00p 50.00p 51.00p 11000
02/01/2025 51.50p 51.50p 51.00p 51.00p 11857
31/12/2024 51.50p 51.50p 51.50p 51.50p 0
30/12/2024 51.50p 51.85p 51.20p 51.50p 4188
27/12/2024 51.50p 51.50p 51.50p 51.50p 0
24/12/2024 51.50p 51.50p 51.00p 51.50p 36764
23/12/2024 51.50p 51.50p 51.00p 51.50p 9169
20/12/2024 51.50p 51.50p 51.00p 51.50p 5000
19/12/2024 52.00p 52.00p 51.10p 51.50p 87864
18/12/2024 52.00p 52.00p 51.00p 52.00p 7918
17/12/2024 52.00p 52.00p 51.00p 52.00p 725000
16/12/2024 52.00p 52.00p 50.50p 52.00p 28251
13/12/2024 52.00p 52.00p 51.00p 52.00p 117143
12/12/2024 52.00p 52.00p 51.00p 52.00p 33855
11/12/2024 52.00p 52.00p 51.00p 52.00p 15453
10/12/2024 52.00p 52.00p 51.00p 52.00p 40552
09/12/2024 52.00p 53.00p 51.00p 52.00p 10955
06/12/2024 52.00p 53.00p 51.00p 53.00p 99029
05/12/2024 52.00p 52.00p 51.00p 52.00p 60510
04/12/2024 52.00p 52.00p 51.00p 52.00p 37714
03/12/2024 52.00p 52.33p 52.00p 52.00p 0
02/12/2024 52.00p 52.00p 50.00p 52.00p 60000
29/11/2024 52.00p 52.33p 52.00p 52.00p 0
28/11/2024 52.00p 52.00p 50.00p 52.00p 36671
27/11/2024 52.00p 52.00p 51.00p 52.00p 63622
26/11/2024 52.00p 52.50p 51.00p 52.00p 166786
25/11/2024 52.50p 52.50p 50.50p 52.00p 79397
22/11/2024 52.50p 54.00p 51.00p 52.50p 93751
21/11/2024 52.50p 53.50p 52.50p 52.50p 8
20/11/2024 52.50p 53.25p 52.50p 52.50p 0

*Close Price adjusted for both dividends and splits