UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.63 -1.00 (-1.21%) GOLD FUTURES
2,305.70 -52.00 (-2.21%) DOW
37,843.78 -542.31 (-1.41%) Bitcoin GBP
47,565.27 -2,780.97 (-5.52%)
Time Out Group plc (TMO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 518,129 |
| 29 Apr 2024 | 52.50 | 52.90 | 50.00 | 52.50 | 52.50 | 58,002 |
| 26 Apr 2024 | 52.50 | 50.11 | 50.00 | 52.50 | 52.50 | 33,426 |
| 25 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 10 |
| 24 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 23 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 22 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 3,208 |
| 19 Apr 2024 | 52.50 | 52.50 | 50.00 | 52.50 | 52.50 | 1,024,564 |
| 18 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 17 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 63,242 |
| 16 Apr 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 740 |
| 15 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 25,145 |
| 12 Apr 2024 | 52.50 | 50.00 | 49.00 | 49.00 | 49.00 | 30,032 |
| 11 Apr 2024 | 52.50 | 52.44 | 52.44 | 52.50 | 52.50 | 10,000 |
| 10 Apr 2024 | 52.50 | 52.50 | 50.50 | 52.50 | 52.50 | 110,002 |
| 09 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 14,700 |
| 08 Apr 2024 | 52.50 | 55.50 | 52.50 | 52.50 | 52.50 | 8,967 |
| 05 Apr 2024 | 52.50 | 55.00 | 50.50 | 50.50 | 50.50 | 977,054 |
| 04 Apr 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 42,862 |
| 03 Apr 2024 | 51.50 | 50.30 | 50.00 | 51.50 | 51.50 | 61,214 |
| 02 Apr 2024 | 51.50 | 51.92 | 50.00 | 51.50 | 51.50 | 12,273 |
| 28 Mar 2024 | 51.50 | 51.00 | 50.00 | 51.50 | 51.50 | 187,200 |
| 27 Mar 2024 | 52.00 | 50.00 | 50.00 | 51.50 | 51.50 | 2,104,165 |
| 26 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.00 | 52.00 | 600 |
| 25 Mar 2024 | 53.00 | 52.50 | 51.00 | 52.50 | 52.50 | 139,357 |
| 22 Mar 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 10,129 |
| 21 Mar 2024 | 53.00 | 54.00 | 54.00 | 53.00 | 53.00 | 1 |
| 20 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 31,240 |
| 19 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 18 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 15 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 264,028 |
| 14 Mar 2024 | 53.00 | 52.06 | 52.00 | 53.00 | 53.00 | 60,094 |
| 13 Mar 2024 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 11,538 |
| 12 Mar 2024 | 53.00 | 52.06 | 52.00 | 53.00 | 53.00 | 10,390 |
| 11 Mar 2024 | 53.50 | 52.06 | 52.06 | 53.00 | 53.00 | 348 |
| 08 Mar 2024 | 54.00 | 53.11 | 51.00 | 53.50 | 53.50 | 93,260 |
| 07 Mar 2024 | 54.00 | 53.56 | 53.00 | 54.00 | 54.00 | 655,032 |
| 06 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 05 Mar 2024 | 53.50 | 55.00 | 50.00 | 54.00 | 54.00 | 14,140 |
| 04 Mar 2024 | 52.50 | 52.00 | 51.00 | 52.50 | 52.50 | 5,535 |
| 01 Mar 2024 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 82,372 |
| 29 Feb 2024 | 52.50 | 51.50 | 51.00 | 52.50 | 52.50 | 40,159 |
| 28 Feb 2024 | 52.50 | 52.00 | 51.50 | 52.50 | 52.50 | 20,163 |
| 27 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 26 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 23 Feb 2024 | 52.50 | 53.25 | 51.00 | 52.50 | 52.50 | 266,966 |
| 22 Feb 2024 | 52.50 | 51.50 | 51.50 | 52.50 | 52.50 | 3,500 |
| 21 Feb 2024 | 52.50 | 51.40 | 51.40 | 52.50 | 52.50 | 976 |
| 20 Feb 2024 | 52.50 | 53.25 | 51.20 | 52.50 | 52.50 | 60,649 |
| 19 Feb 2024 | 52.50 | 52.00 | 51.00 | 52.00 | 52.00 | 49,995 |
| 16 Feb 2024 | 52.50 | 51.00 | 51.00 | 51.00 | 51.00 | 24,145 |
| 15 Feb 2024 | 52.50 | 51.50 | 51.50 | 52.50 | 52.50 | 625 |
| 14 Feb 2024 | 52.50 | 52.50 | 51.00 | 52.50 | 52.50 | 534,887 |
| 13 Feb 2024 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 40,717 |
| 12 Feb 2024 | 52.50 | 52.78 | 51.00 | 52.50 | 52.50 | 16,400 |
| 09 Feb 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 2,586 |
| 08 Feb 2024 | 52.50 | 51.00 | 50.00 | 50.00 | 50.00 | 72,502 |
| 07 Feb 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 7,133 |
| 06 Feb 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 35,139 |
| 05 Feb 2024 | 52.50 | 51.20 | 51.00 | 52.50 | 52.50 | 8,709 |
| 02 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 01 Feb 2024 | 52.50 | 51.05 | 51.00 | 52.50 | 52.50 | 500,000 |
| 31 Jan 2024 | 52.50 | 51.10 | 51.10 | 52.00 | 52.00 | 2,903 |
| 30 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 29 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 26 Jan 2024 | 52.50 | 52.40 | 51.00 | 52.00 | 52.00 | 1,003,011 |
| 25 Jan 2024 | 52.50 | 52.40 | 51.00 | 52.00 | 52.00 | 71,930 |
| 24 Jan 2024 | 53.00 | 52.44 | 51.00 | 52.00 | 52.00 | 123,488 |
| 23 Jan 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 30,015 |
| 22 Jan 2024 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 16,406 |
| 19 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 18 Jan 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 139,035 |
| 17 Jan 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 541,162 |
| 16 Jan 2024 | 53.00 | 52.10 | 52.00 | 53.00 | 53.00 | 39,325 |
| 15 Jan 2024 | 52.10 | 52.10 | 52.00 | 53.00 | 53.00 | 66,000 |
| 12 Jan 2024 | 53.50 | 53.00 | 52.00 | 53.00 | 53.00 | 70,890 |
| 11 Jan 2024 | 53.50 | 53.00 | 53.00 | 53.50 | 53.50 | 12,512 |
| 10 Jan 2024 | 53.50 | 53.38 | 53.00 | 53.50 | 53.50 | 540,545 |
| 09 Jan 2024 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | 48,745 |
| 08 Jan 2024 | 53.50 | 53.49 | 53.00 | 53.50 | 53.50 | 35,988 |
| 05 Jan 2024 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 24,266 |
| 04 Jan 2024 | 53.50 | 55.00 | 53.00 | 53.50 | 53.50 | 367,503 |
| 03 Jan 2024 | 53.50 | 53.98 | 53.00 | 53.50 | 53.50 | 5,009 |
| 02 Jan 2024 | 53.50 | 53.40 | 53.10 | 53.50 | 53.50 | 35,591 |
| 29 Dec 2023 | 53.50 | 53.11 | 53.11 | 53.50 | 53.50 | 1 |
| 28 Dec 2023 | 53.50 | 53.40 | 53.00 | 53.50 | 53.50 | 47,510 |
| 27 Dec 2023 | 53.50 | 53.40 | 53.40 | 53.50 | 53.50 | 4,444 |
| 22 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 21 Dec 2023 | 53.50 | 53.10 | 52.25 | 53.50 | 53.50 | 28,373 |
| 20 Dec 2023 | 53.00 | 52.00 | 52.00 | 53.50 | 53.50 | 1,228 |
| 19 Dec 2023 | 53.00 | 53.68 | 53.00 | 53.00 | 53.00 | 269,115 |
| 18 Dec 2023 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 7,709 |
| 15 Dec 2023 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 10,196 |
| 14 Dec 2023 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 17,885 |
| 13 Dec 2023 | 53.00 | 52.25 | 52.00 | 53.00 | 53.00 | 35,987 |
| 12 Dec 2023 | 53.00 | 53.00 | 52.25 | 53.00 | 53.00 | 50,673 |
| 11 Dec 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 220,172 |
| 08 Dec 2023 | 53.00 | 52.20 | 52.20 | 53.00 | 53.00 | 12,212 |
| 07 Dec 2023 | 51.50 | 53.68 | 52.00 | 53.00 | 53.00 | 47,789 |
| 06 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.