Time Out Group (TMO) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
05/02/2024 52.50p 52.50p 51.00p 52.50p 8709
02/02/2024 52.50p 53.00p 52.50p 52.50p 0
01/02/2024 52.50p 52.50p 51.00p 52.50p 500000
31/01/2024 52.50p 52.50p 51.10p 52.00p 2903
30/01/2024 52.50p 53.00p 51.78p 52.00p 0
29/01/2024 52.50p 53.00p 51.78p 52.00p 0
26/01/2024 52.50p 52.50p 51.00p 52.00p 962232
25/01/2024 52.50p 52.50p 51.00p 52.00p 71930
24/01/2024 53.00p 53.00p 51.00p 52.00p 123488
23/01/2024 53.00p 54.00p 52.00p 52.00p 30015
22/01/2024 53.00p 53.00p 52.00p 53.00p 25598
19/01/2024 53.00p 53.41p 53.00p 53.00p 0
18/01/2024 53.00p 53.00p 52.00p 53.00p 551020
17/01/2024 53.00p 53.00p 51.00p 53.00p 541162
16/01/2024 53.00p 53.00p 52.00p 53.00p 39325
15/01/2024 53.00p 53.00p 52.00p 53.00p 66000
12/01/2024 53.50p 53.50p 52.00p 53.00p 70890
11/01/2024 53.50p 53.50p 53.00p 53.50p 12512
10/01/2024 53.50p 53.62p 53.50p 53.50p 0
09/01/2024 53.50p 54.00p 53.00p 53.50p 48745
08/01/2024 53.50p 53.50p 53.00p 53.50p 35988
05/01/2024 53.50p 54.00p 53.00p 54.00p 24266
04/01/2024 53.50p 55.00p 53.00p 53.50p 367503
03/01/2024 53.50p 53.98p 53.00p 53.50p 5009
02/01/2024 53.50p 53.50p 53.10p 53.50p 35591
29/12/2023 53.50p 53.50p 53.11p 53.50p 1
28/12/2023 53.50p 53.50p 53.00p 53.50p 47510
27/12/2023 53.50p 53.50p 53.40p 53.50p 4444
22/12/2023 53.50p 53.62p 53.50p 53.50p 0
21/12/2023 53.50p 53.50p 52.25p 53.50p 28373
20/12/2023 53.00p 53.50p 52.00p 53.50p 1228
19/12/2023 53.00p 53.68p 53.00p 53.00p 269115
18/12/2023 53.00p 53.00p 52.00p 53.00p 7709
15/12/2023 53.00p 55.00p 52.00p 53.00p 10196
14/12/2023 53.00p 53.00p 52.00p 53.00p 17885
13/12/2023 53.00p 53.00p 52.00p 53.00p 35987
12/12/2023 53.00p 53.00p 52.25p 53.00p 50673
11/12/2023 53.00p 54.00p 52.00p 53.00p 220172
08/12/2023 53.00p 53.00p 52.20p 53.00p 12212
07/12/2023 51.50p 53.68p 51.50p 53.00p 47789
06/12/2023 51.00p 51.50p 50.89p 51.50p 0
05/12/2023 51.00p 51.00p 50.00p 51.00p 1177070
04/12/2023 51.00p 51.00p 50.30p 51.00p 22642
01/12/2023 51.00p 52.00p 50.00p 51.00p 729293
30/11/2023 51.00p 51.00p 50.89p 51.00p 0
29/11/2023 50.50p 51.50p 50.00p 51.00p 300573
28/11/2023 50.50p 51.52p 50.50p 50.50p 162621
27/11/2023 49.00p 50.50p 49.00p 50.00p 97991
24/11/2023 49.00p 50.10p 49.00p 49.00p 1064017
23/11/2023 49.00p 49.78p 48.00p 48.00p 15602
22/11/2023 49.00p 49.00p 48.10p 49.00p 7813
21/11/2023 49.00p 49.00p 48.04p 49.00p 37134
20/11/2023 49.00p 49.90p 48.30p 49.00p 31213
17/11/2023 48.50p 49.50p 48.35p 48.50p 61486
16/11/2023 48.50p 49.80p 48.25p 48.50p 16114
15/11/2023 48.00p 48.50p 47.65p 48.50p 7232
14/11/2023 48.00p 49.00p 47.55p 48.00p 19255
13/11/2023 48.00p 48.00p 47.55p 48.00p 2777
10/11/2023 48.00p 48.90p 47.55p 48.00p 5556
09/11/2023 47.50p 49.00p 46.00p 48.00p 64069
08/11/2023 47.00p 49.00p 46.50p 47.50p 34813
07/11/2023 46.50p 47.25p 45.00p 46.50p 287151
06/11/2023 46.50p 48.00p 46.00p 46.50p 233835
03/11/2023 46.50p 48.00p 46.25p 46.50p 7224
02/11/2023 47.50p 48.00p 46.00p 46.50p 69520
01/11/2023 47.50p 47.50p 45.00p 47.50p 10000
31/10/2023 47.50p 47.50p 46.00p 47.50p 17894
30/10/2023 47.50p 47.67p 47.50p 47.50p 0
27/10/2023 47.50p 47.50p 46.00p 47.50p 4000
26/10/2023 47.50p 47.50p 46.00p 47.50p 17316
25/10/2023 48.00p 48.00p 47.00p 47.50p 20000
24/10/2023 48.00p 48.00p 47.00p 48.00p 79560
23/10/2023 48.00p 48.00p 46.25p 48.00p 181013
20/10/2023 48.00p 48.00p 47.00p 48.00p 34588
19/10/2023 48.00p 48.00p 47.00p 48.00p 1000
18/10/2023 48.00p 48.00p 47.00p 48.00p 17275
17/10/2023 48.00p 48.10p 46.00p 48.00p 14949
16/10/2023 48.00p 48.00p 47.00p 48.00p 12175
13/10/2023 48.00p 48.00p 47.00p 48.00p 32066
12/10/2023 47.50p 47.50p 47.00p 47.50p 335094
11/10/2023 47.50p 47.50p 47.05p 47.50p 18955
10/10/2023 47.50p 47.50p 47.49p 47.50p 7600
09/10/2023 47.50p 48.00p 47.50p 47.50p 80000
06/10/2023 47.50p 47.50p 47.49p 47.50p 4
05/10/2023 48.50p 48.50p 46.00p 47.50p 97480
04/10/2023 48.50p 48.50p 47.00p 48.50p 118778
03/10/2023 48.50p 48.50p 47.01p 48.50p 2500
02/10/2023 48.50p 48.50p 47.10p 48.50p 6745
29/09/2023 48.50p 50.00p 47.00p 48.50p 13222
28/09/2023 48.50p 50.00p 47.67p 48.50p 45929
27/09/2023 48.50p 49.33p 48.50p 48.50p 0
26/09/2023 48.50p 48.50p 47.00p 48.50p 5714
25/09/2023 48.50p 49.33p 48.50p 48.50p 0
22/09/2023 48.50p 50.00p 47.68p 48.50p 227
21/09/2023 48.50p 48.50p 47.00p 48.50p 16095
20/09/2023 48.50p 49.33p 48.50p 48.50p 0
19/09/2023 48.50p 51.00p 48.50p 48.50p 381
18/09/2023 48.50p 50.00p 47.00p 48.50p 20010
15/09/2023 48.50p 49.33p 48.50p 48.50p 0
14/09/2023 48.50p 49.33p 48.50p 48.50p 0
13/09/2023 48.50p 51.00p 48.50p 48.50p 0
12/09/2023 48.50p 51.00p 47.06p 51.00p 707
11/09/2023 48.50p 48.50p 47.01p 48.50p 20157
08/09/2023 48.50p 49.33p 48.50p 48.50p 0
07/09/2023 48.50p 48.50p 47.00p 48.50p 25000
06/09/2023 48.50p 48.50p 47.25p 48.50p 28
05/09/2023 48.50p 50.00p 48.50p 50.00p 1000
04/09/2023 47.50p 47.50p 47.40p 47.50p 95
01/09/2023 47.50p 47.50p 47.02p 47.50p 4254
31/08/2023 47.50p 47.50p 47.02p 47.50p 1071
30/08/2023 47.50p 47.56p 47.50p 47.50p 0
29/08/2023 47.50p 47.50p 47.00p 47.50p 20866
25/08/2023 47.50p 47.56p 47.50p 47.50p 0
24/08/2023 47.50p 47.50p 47.50p 47.50p 5000
23/08/2023 47.50p 47.50p 47.00p 47.50p 971
22/08/2023 47.50p 47.56p 47.50p 47.50p 0
21/08/2023 47.50p 47.50p 47.00p 47.50p 873
18/08/2023 47.50p 47.56p 47.50p 47.50p 0
17/08/2023 47.50p 48.00p 47.50p 47.50p 109
16/08/2023 47.50p 47.50p 47.00p 47.50p 32080
15/08/2023 47.00p 48.00p 47.00p 47.50p 67092
14/08/2023 48.50p 48.50p 46.12p 47.50p 68298
11/08/2023 48.50p 49.63p 48.50p 48.50p 0

*Close Price adjusted for both dividends and splits