UK markets closed

Time Out Group plc (TMO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
52.000.00 (0.00%)
At close: 05:27PM BST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202452.0052.0052.0052.0052.00-
14 Jun 202452.0052.4050.0052.0052.00224,796
13 Jun 202452.0052.0052.0052.0052.00-
12 Jun 202451.5053.0050.0051.5051.5063,496
11 Jun 202451.5050.0650.0051.5051.502,957
10 Jun 202451.5053.0050.0051.5051.5040,077
07 Jun 202451.5054.0050.0051.5051.50960,359
06 Jun 202451.5050.0050.0051.5051.5010,000
05 Jun 202451.5051.5051.5051.5051.50-
04 Jun 202451.5053.0051.5051.5051.5011,028
03 Jun 202451.5053.0050.0053.0053.0058,188
31 May 202451.5051.7550.0051.5051.5012,416
30 May 202451.5050.0050.0051.5051.503,074
29 May 202451.5050.0650.0051.5051.501,337,508
28 May 202451.5051.5051.5051.5051.50-
24 May 202451.5050.0050.0051.5051.501
23 May 202451.5050.0050.0051.5051.502,976
22 May 202451.5050.0050.0051.5051.5038,000
21 May 202451.5050.0650.0051.5051.5056,000
20 May 202451.5050.0049.0051.5051.505,929
17 May 202452.5050.0650.0051.5051.50106,500
16 May 202452.5050.0050.0052.5052.5022,641
15 May 202452.5052.5052.5052.5052.50-
14 May 202452.5050.0050.0052.5052.503,062
13 May 202452.5052.6850.0052.5052.505,545
10 May 202452.5050.0050.0052.5052.505,000
09 May 202452.5052.5052.5052.5052.50-
08 May 202452.5052.5052.5052.5052.50130,000
07 May 202452.5052.5052.5052.5052.50-
03 May 202452.5055.0052.9052.5052.50367
02 May 202452.5052.0050.0052.5052.507,145
01 May 202452.5052.5052.5052.5052.5040,000
30 Apr 202452.5052.5050.0052.5052.50518,129
29 Apr 202452.5052.9050.0052.5052.5058,002
26 Apr 202452.5050.1150.0052.5052.5033,426
25 Apr 202452.5050.0050.0052.5052.5010
24 Apr 202452.5052.5052.5052.5052.50-
23 Apr 202452.5052.5052.5052.5052.50-
22 Apr 202452.5050.0050.0052.5052.503,208
19 Apr 202452.5052.5050.0052.5052.501,024,564
18 Apr 202452.5052.5052.5052.5052.50-
17 Apr 202452.5050.0050.0052.5052.5063,242
16 Apr 202452.5055.0050.0052.5052.50740
15 Apr 202452.5050.0050.0052.5052.5025,145
12 Apr 202452.5050.0049.0049.0049.0030,032
11 Apr 202452.5052.4452.4452.5052.5010,000
10 Apr 202452.5052.5050.5052.5052.50110,002
09 Apr 202452.5050.0050.0052.5052.5014,700
08 Apr 202452.5055.5052.5052.5052.508,967
05 Apr 202452.5055.0050.5050.5050.50977,054
04 Apr 202451.5050.0050.0051.5051.5042,862
03 Apr 202451.5050.3050.0051.5051.5061,214
02 Apr 202451.5051.9250.0051.5051.5012,273
28 Mar 202451.5051.0050.0051.5051.50187,200
27 Mar 202452.0050.0050.0051.5051.502,104,165
26 Mar 202452.5051.0051.0052.0052.00600
25 Mar 202453.0052.5051.0052.5052.50139,357
22 Mar 202453.0054.0052.0053.0053.0010,129
21 Mar 202453.0054.0054.0053.0053.001
20 Mar 202453.0053.0052.0053.0053.0031,240
19 Mar 202453.0053.0053.0053.0053.00-
18 Mar 202453.0053.0053.0053.0053.00-
15 Mar 202453.0053.0052.0053.0053.00264,028
14 Mar 202453.0052.0652.0053.0053.0060,094
13 Mar 202453.0052.0052.0053.0053.0011,538
12 Mar 202453.0052.0652.0053.0053.0010,390
11 Mar 202453.5052.0652.0653.0053.00348
08 Mar 202454.0053.1151.0053.5053.5093,260
07 Mar 202454.0053.5653.0054.0054.00655,032
06 Mar 202454.0054.0054.0054.0054.00-
05 Mar 202453.5055.0050.0054.0054.0014,140
04 Mar 202452.5052.0051.0052.5052.505,535
01 Mar 202452.5054.0051.0052.5052.5082,372
29 Feb 202452.5051.5051.0052.5052.5040,159
28 Feb 202452.5052.0051.5052.5052.5020,163
27 Feb 202452.5052.5052.5052.5052.50-
26 Feb 202452.5052.5052.5052.5052.50-
23 Feb 202452.5053.2551.0052.5052.50266,966
22 Feb 202452.5051.5051.5052.5052.503,500
21 Feb 202452.5051.4051.4052.5052.50976
20 Feb 202452.5053.2551.2052.5052.5060,649
19 Feb 202452.5052.0051.0052.0052.0049,995
16 Feb 202452.5051.0051.0051.0051.0024,145
15 Feb 202452.5051.5051.5052.5052.50625
14 Feb 202452.5052.5051.0052.5052.50534,887
13 Feb 202452.5054.0051.0052.5052.5040,717
12 Feb 202452.5052.7851.0052.5052.5016,400
09 Feb 202452.5051.0051.0052.5052.502,586
08 Feb 202452.5051.0050.0050.0050.0072,502
07 Feb 202452.5051.0051.0052.5052.507,133
06 Feb 202452.5051.0051.0052.5052.5035,139
05 Feb 202452.5051.2051.0052.5052.508,709
02 Feb 202452.5052.5052.5052.5052.50-
01 Feb 202452.5051.0551.0052.5052.50500,000
31 Jan 202452.5051.1051.1052.0052.002,903
30 Jan 202452.0052.0052.0052.0052.00-
29 Jan 202452.0052.0052.0052.0052.00-
26 Jan 202452.5052.4051.0052.0052.001,003,011
25 Jan 202452.5052.4051.0052.0052.0071,930
24 Jan 202453.0052.4451.0052.0052.00123,488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...