Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/11/2024 53.00p 53.40p 52.00p 53.00p 18707
15/11/2024 53.00p 53.33p 52.04p 53.00p 21930
14/11/2024 53.00p 53.40p 52.10p 53.00p 15733
13/11/2024 53.00p 53.33p 53.00p 53.00p 0
12/11/2024 53.50p 53.50p 52.04p 53.00p 18876
11/11/2024 53.50p 53.98p 53.11p 53.50p 27135
08/11/2024 53.50p 54.00p 53.00p 53.50p 4993834
07/11/2024 53.50p 54.00p 53.25p 54.00p 59641
06/11/2024 51.50p 53.96p 51.50p 53.50p 105092
05/11/2024 51.00p 52.00p 50.25p 51.50p 372914
04/11/2024 51.00p 52.00p 51.00p 51.00p 10001
01/11/2024 51.00p 51.70p 50.00p 51.00p 873
31/10/2024 51.00p 51.00p 49.90p 51.00p 687770
30/10/2024 48.00p 50.00p 47.00p 48.00p 938695
29/10/2024 45.50p 45.50p 44.00p 45.50p 4234
28/10/2024 48.00p 48.00p 44.00p 44.00p 162872
25/10/2024 48.50p 48.50p 46.00p 48.00p 30604
24/10/2024 48.50p 48.50p 47.00p 48.50p 11500
23/10/2024 48.50p 48.50p 47.15p 48.50p 714
22/10/2024 49.00p 49.00p 48.00p 49.00p 38453
21/10/2024 48.50p 49.00p 46.00p 49.00p 71943
18/10/2024 49.50p 49.50p 45.00p 48.50p 186167
17/10/2024 49.50p 49.50p 49.00p 49.50p 8071
16/10/2024 52.50p 52.50p 48.10p 49.50p 56927
15/10/2024 53.00p 53.00p 50.00p 52.50p 73470
14/10/2024 53.00p 53.00p 51.00p 53.00p 16704
11/10/2024 54.00p 55.00p 51.00p 53.00p 8237
10/10/2024 54.50p 54.50p 51.50p 54.00p 35499
09/10/2024 54.50p 54.50p 53.00p 54.50p 30694
08/10/2024 54.50p 54.50p 52.00p 54.50p 2502
07/10/2024 54.50p 54.50p 53.00p 54.50p 35938
04/10/2024 54.50p 54.50p 53.00p 54.50p 51526
03/10/2024 54.50p 54.50p 53.00p 54.50p 195
02/10/2024 55.00p 55.00p 53.00p 54.50p 47127
01/10/2024 55.00p 56.00p 53.21p 55.00p 24136
30/09/2024 55.00p 55.00p 55.00p 55.00p 0
27/09/2024 55.00p 55.00p 54.00p 55.00p 16394
26/09/2024 55.00p 55.00p 54.00p 55.00p 30180
25/09/2024 55.00p 56.00p 54.00p 55.00p 16835
24/09/2024 55.00p 56.00p 54.00p 55.00p 14585
23/09/2024 55.00p 57.00p 54.10p 55.00p 5838
20/09/2024 55.00p 56.00p 54.00p 55.00p 5893
19/09/2024 55.00p 55.00p 54.10p 55.00p 2000
18/09/2024 55.00p 56.00p 54.00p 55.00p 56370
17/09/2024 55.00p 56.00p 55.00p 56.00p 4909
16/09/2024 55.00p 55.00p 54.00p 55.00p 11243
13/09/2024 55.00p 55.00p 55.00p 55.00p 0
12/09/2024 55.00p 55.10p 54.00p 55.00p 51072
11/09/2024 55.00p 55.00p 54.00p 55.00p 9822
10/09/2024 55.00p 55.28p 55.00p 55.00p 10000
09/09/2024 55.00p 57.00p 54.10p 57.00p 5336
06/09/2024 55.00p 55.00p 55.00p 55.00p 0
05/09/2024 55.50p 55.50p 54.00p 55.00p 20714
04/09/2024 55.50p 55.50p 55.50p 55.50p 0
03/09/2024 55.50p 56.00p 55.00p 55.50p 29812
02/09/2024 55.50p 55.50p 55.00p 55.50p 6165
30/08/2024 55.50p 55.50p 55.00p 55.50p 43500
29/08/2024 55.50p 55.50p 55.00p 55.50p 2201
28/08/2024 55.50p 55.50p 55.00p 55.50p 40000
27/08/2024 55.50p 55.54p 55.50p 55.50p 9
23/08/2024 55.50p 55.50p 55.50p 55.50p 0
22/08/2024 55.50p 55.50p 55.50p 55.50p 0
21/08/2024 55.50p 55.50p 55.05p 55.50p 4250
20/08/2024 55.50p 55.60p 55.05p 55.50p 18284
19/08/2024 55.50p 55.50p 55.05p 55.50p 3641
16/08/2024 55.50p 55.50p 55.02p 55.50p 21000
15/08/2024 55.50p 55.50p 55.50p 55.50p 0
14/08/2024 55.50p 55.50p 55.02p 55.50p 1827
13/08/2024 55.50p 55.50p 55.00p 55.50p 9226
12/08/2024 55.00p 55.50p 54.50p 55.50p 80000
09/08/2024 55.00p 55.00p 55.00p 55.00p 0
08/08/2024 55.00p 55.00p 54.00p 55.00p 8990
07/08/2024 55.00p 55.00p 55.00p 55.00p 0
06/08/2024 55.00p 55.00p 55.00p 55.00p 0
05/08/2024 55.00p 55.00p 54.04p 55.00p 733
02/08/2024 55.00p 55.00p 55.00p 55.00p 0
01/08/2024 55.00p 55.00p 54.00p 55.00p 34837
31/07/2024 55.00p 55.00p 54.00p 55.00p 30876
30/07/2024 55.00p 55.00p 54.50p 55.00p 4587
29/07/2024 55.00p 55.00p 55.00p 55.00p 0
26/07/2024 55.00p 55.00p 55.00p 55.00p 0
25/07/2024 55.00p 56.00p 55.00p 56.00p 2
24/07/2024 55.00p 56.00p 54.04p 55.00p 170
23/07/2024 55.00p 55.00p 54.00p 55.00p 1
22/07/2024 55.00p 55.00p 54.00p 55.00p 24424
19/07/2024 55.50p 55.50p 53.25p 55.00p 50142
18/07/2024 55.00p 55.00p 54.00p 55.00p 5357
17/07/2024 55.00p 56.00p 54.00p 56.00p 11603
16/07/2024 55.00p 55.00p 54.67p 55.00p 0
15/07/2024 55.00p 55.00p 54.67p 55.00p 0
12/07/2024 55.00p 55.00p 54.67p 55.00p 0
11/07/2024 55.00p 55.00p 54.50p 55.00p 8524
10/07/2024 55.00p 55.96p 55.00p 55.00p 5472427
09/07/2024 55.00p 55.00p 54.00p 55.00p 30559
08/07/2024 55.00p 55.00p 54.00p 55.00p 2223269
05/07/2024 55.00p 55.00p 54.00p 55.00p 35454
04/07/2024 55.00p 55.00p 54.00p 55.00p 257615
03/07/2024 55.00p 55.00p 54.75p 55.00p 1442
02/07/2024 55.00p 56.00p 52.50p 55.00p 147129
01/07/2024 55.00p 55.00p 54.67p 55.00p 0
28/06/2024 55.00p 55.00p 54.04p 55.00p 24600
27/06/2024 55.00p 55.00p 54.04p 55.00p 850275
26/06/2024 55.00p 56.00p 55.00p 55.00p 158
25/06/2024 55.00p 56.00p 54.00p 54.50p 22272
24/06/2024 54.50p 56.00p 54.00p 55.00p 113006
21/06/2024 54.50p 55.00p 54.00p 54.50p 41647
20/06/2024 54.00p 55.00p 51.00p 53.00p 311791
19/06/2024 52.00p 52.00p 51.00p 52.00p 6
18/06/2024 52.00p 52.00p 52.00p 52.00p 0
17/06/2024 52.00p 52.00p 52.00p 52.00p 0
14/06/2024 52.00p 52.40p 50.00p 52.00p 194796
13/06/2024 51.50p 52.00p 50.50p 52.00p 0
12/06/2024 51.50p 53.00p 50.00p 51.50p 63497
11/06/2024 51.50p 51.50p 50.00p 51.50p 2957
10/06/2024 51.50p 53.00p 50.00p 51.50p 40077
07/06/2024 51.50p 54.00p 50.00p 51.50p 960359
06/06/2024 51.50p 51.50p 50.00p 51.50p 10000
05/06/2024 51.50p 51.50p 51.00p 51.50p 0
04/06/2024 51.50p 53.00p 51.50p 51.50p 11028
03/06/2024 51.50p 53.00p 50.00p 53.00p 58188
31/05/2024 51.50p 51.75p 50.00p 51.50p 12416
30/05/2024 51.50p 51.50p 50.00p 51.50p 3074
29/05/2024 51.50p 51.50p 50.00p 51.50p 1337508
28/05/2024 51.50p 51.50p 50.50p 51.50p 0
24/05/2024 51.50p 51.50p 50.00p 51.50p 1
23/05/2024 51.50p 51.50p 50.00p 51.50p 2976
22/05/2024 51.50p 51.50p 50.00p 51.50p 38000
21/05/2024 51.50p 51.50p 50.00p 51.50p 56000
20/05/2024 51.50p 51.50p 49.00p 51.50p 5929
17/05/2024 52.50p 52.50p 50.00p 51.50p 106500
16/05/2024 52.50p 52.50p 50.00p 52.50p 22641
15/05/2024 52.50p 52.50p 52.50p 52.50p 0
14/05/2024 52.50p 52.50p 50.00p 52.50p 3062
13/05/2024 52.50p 52.68p 50.00p 52.50p 5545
10/05/2024 52.50p 52.50p 50.00p 52.50p 5000
09/05/2024 52.50p 52.50p 52.50p 52.50p 0
08/05/2024 52.50p 52.50p 52.50p 52.50p 130000
07/05/2024 52.50p 52.50p 52.50p 52.50p 0
03/05/2024 52.50p 55.00p 52.50p 52.50p 367
02/05/2024 52.50p 52.50p 50.00p 52.50p 7145
01/05/2024 52.50p 52.50p 52.50p 52.50p 40000
30/04/2024 52.50p 52.50p 50.00p 52.50p 518129
29/04/2024 52.50p 52.90p 50.00p 52.50p 58002
26/04/2024 52.50p 52.50p 50.00p 52.50p 33426
25/04/2024 52.50p 52.50p 50.00p 52.50p 10
24/04/2024 52.50p 52.56p 52.50p 52.50p 0
23/04/2024 52.50p 52.56p 52.50p 52.50p 0
22/04/2024 52.50p 52.50p 50.00p 52.50p 3208
19/04/2024 52.50p 52.50p 50.00p 52.50p 1024564
18/04/2024 52.50p 52.56p 52.50p 52.50p 0
17/04/2024 52.50p 52.50p 50.00p 52.50p 63242
16/04/2024 52.50p 55.00p 50.00p 52.50p 740
15/04/2024 52.50p 52.50p 50.00p 52.50p 25145
12/04/2024 52.50p 52.50p 49.00p 49.00p 30032
11/04/2024 52.50p 52.50p 52.44p 52.50p 10000
10/04/2024 52.50p 52.50p 50.50p 52.50p 110002
09/04/2024 52.50p 52.50p 50.00p 52.50p 14700
08/04/2024 52.50p 55.50p 52.50p 52.50p 8967
05/04/2024 52.50p 55.00p 50.50p 50.50p 977054
04/04/2024 51.50p 52.40p 50.00p 51.50p 42862
03/04/2024 51.50p 51.50p 50.00p 51.50p 61214
02/04/2024 51.50p 51.92p 50.00p 51.50p 12273
28/03/2024 51.50p 51.50p 50.00p 51.50p 187200
27/03/2024 52.00p 52.00p 50.00p 51.50p 2104165
26/03/2024 52.50p 52.50p 51.00p 52.00p 600
25/03/2024 53.00p 53.00p 51.00p 52.50p 139357
22/03/2024 53.00p 54.00p 52.00p 53.00p 10129
21/03/2024 53.00p 54.00p 53.00p 53.00p 1
20/03/2024 53.00p 53.00p 53.00p 53.00p 31240
19/03/2024 53.00p 53.00p 52.44p 53.00p 0
18/03/2024 53.00p 53.00p 52.44p 53.00p 0
15/03/2024 53.00p 53.00p 52.00p 53.00p 264028
14/03/2024 53.00p 53.00p 52.00p 53.00p 60094
13/03/2024 53.00p 53.00p 52.00p 53.00p 11538
12/03/2024 53.00p 53.00p 52.00p 53.00p 10390
11/03/2024 53.50p 53.50p 52.06p 53.00p 348
08/03/2024 54.00p 54.00p 51.00p 53.50p 93260
07/03/2024 54.00p 54.00p 53.00p 54.00p 655032
06/03/2024 54.00p 54.00p 54.00p 54.00p 0
05/03/2024 53.50p 55.00p 50.00p 54.00p 14140
04/03/2024 52.50p 52.50p 51.00p 52.50p 5535
01/03/2024 52.50p 54.00p 51.00p 52.50p 82372
29/02/2024 52.50p 52.50p 51.00p 52.50p 40159
28/02/2024 52.50p 52.50p 51.50p 52.50p 20163
27/02/2024 52.50p 53.00p 52.50p 52.50p 0
26/02/2024 52.50p 53.00p 52.50p 52.50p 0
23/02/2024 52.50p 53.25p 51.00p 52.50p 266966
22/02/2024 52.50p 52.50p 51.50p 52.50p 3500
21/02/2024 52.50p 52.50p 51.40p 52.50p 976
20/02/2024 52.50p 53.25p 51.20p 52.50p 60649
19/02/2024 52.50p 52.50p 51.00p 52.00p 49995
16/02/2024 52.50p 52.50p 51.00p 51.00p 24145
15/02/2024 52.50p 52.50p 51.50p 52.50p 625
14/02/2024 52.50p 52.50p 51.00p 52.50p 534887
13/02/2024 52.50p 54.00p 51.00p 52.50p 40717
12/02/2024 52.50p 52.78p 51.00p 52.50p 16400
09/02/2024 52.50p 52.50p 51.00p 52.50p 2586
08/02/2024 52.50p 52.50p 50.00p 50.00p 72502
07/02/2024 52.50p 52.50p 51.00p 52.50p 7133
06/02/2024 52.50p 52.50p 51.00p 52.50p 35139

*Close Price adjusted for both dividends and splits