Mail

TMO.L - Time Out Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	46.00	46.00	46.00	46.00	46.00	34,826
08 Jun 2023	46.50	46.50	46.50	46.50	46.50	-
07 Jun 2023	46.50	46.50	46.50	46.50	46.50	-
06 Jun 2023	46.50	46.50	46.50	46.50	46.50	-
05 Jun 2023	46.50	46.00	42.00	46.50	46.50	10,040
02 Jun 2023	46.50	46.00	46.00	46.50	46.50	26
01 Jun 2023	46.50	46.00	46.00	46.50	46.50	24,266
31 May 2023	46.50	46.50	46.50	46.50	46.50	-
30 May 2023	46.50	46.50	46.50	46.50	46.50	-
26 May 2023	46.50	46.50	46.50	46.50	46.50	-
25 May 2023	46.50	46.50	46.50	46.50	46.50	-
24 May 2023	46.50	46.00	45.20	46.50	46.50	91,739
23 May 2023	46.50	46.00	45.00	46.50	46.50	9,445
22 May 2023	46.50	46.00	46.00	46.50	46.50	25,886
19 May 2023	46.50	46.00	46.00	46.50	46.50	440
18 May 2023	46.50	46.00	45.25	46.50	46.50	45,862
17 May 2023	46.50	46.00	46.00	46.50	46.50	39,116
16 May 2023	46.50	46.00	46.00	46.50	46.50	55,000
15 May 2023	46.50	46.00	46.00	46.50	46.50	7,918
12 May 2023	46.50	46.25	46.25	46.50	46.50	2,000
11 May 2023	46.50	46.50	46.50	46.50	46.50	-
10 May 2023	46.50	46.25	45.00	46.50	46.50	60,286
09 May 2023	46.50	46.50	46.50	46.50	46.50	-
05 May 2023	46.50	46.00	46.00	46.50	46.50	10,000
04 May 2023	46.50	46.50	45.00	46.50	46.50	84,236
03 May 2023	46.50	47.00	46.00	46.50	46.50	10,846
02 May 2023	46.50	46.50	46.50	46.50	46.50	-
28 Apr 2023	46.50	46.00	46.00	46.50	46.50	1,428
27 Apr 2023	46.50	46.50	46.50	46.50	46.50	-
26 Apr 2023	46.50	46.00	46.00	46.50	46.50	1,511
25 Apr 2023	46.50	46.00	46.00	46.50	46.50	286
24 Apr 2023	46.50	46.50	46.50	46.50	46.50	-
21 Apr 2023	46.50	46.00	46.00	46.50	46.50	19,590
20 Apr 2023	46.50	46.15	46.15	46.50	46.50	11,130
19 Apr 2023	46.50	46.15	46.15	46.50	46.50	1,348
18 Apr 2023	46.50	47.00	46.05	46.50	46.50	161,772
17 Apr 2023	46.50	47.00	46.00	47.00	47.00	49,535
14 Apr 2023	46.50	47.00	46.50	46.50	46.50	284,117
13 Apr 2023	46.50	46.00	46.00	46.50	46.50	885
12 Apr 2023	46.50	46.60	46.00	46.50	46.50	15,720
11 Apr 2023	46.50	47.00	46.00	46.50	46.50	5,614
06 Apr 2023	46.50	46.50	46.50	46.50	46.50	-
05 Apr 2023	46.50	46.50	46.00	46.50	46.50	374,248
04 Apr 2023	45.00	46.00	45.50	46.50	46.50	323,625
03 Apr 2023	44.50	46.00	44.35	45.00	45.00	158,861
31 Mar 2023	44.00	45.00	44.35	44.50	44.50	17,991
30 Mar 2023	42.50	44.96	42.00	44.00	44.00	123,700
29 Mar 2023	42.00	43.80	41.00	42.00	42.00	75,926
28 Mar 2023	41.00	42.00	40.00	42.00	42.00	120,725
27 Mar 2023	40.00	41.00	39.00	41.00	41.00	56,290
24 Mar 2023	39.50	40.80	38.70	40.00	40.00	37,500
23 Mar 2023	39.50	41.00	38.00	39.50	39.50	1,800,099
22 Mar 2023	39.50	35.00	35.00	39.50	39.50	1,500,000
21 Mar 2023	39.50	38.06	38.06	39.50	39.50	1,363
20 Mar 2023	39.50	38.00	38.00	39.50	39.50	5,116
17 Mar 2023	39.50	38.70	38.00	39.50	39.50	12,857
16 Mar 2023	39.50	39.50	39.50	39.50	39.50	-
15 Mar 2023	39.50	38.00	38.00	39.50	39.50	18,500
14 Mar 2023	39.50	38.00	38.00	39.50	39.50	57,143
13 Mar 2023	39.50	38.00	38.00	39.50	39.50	108,000
10 Mar 2023	39.00	40.00	38.00	39.50	39.50	571,583
09 Mar 2023	39.00	40.00	38.10	39.00	39.00	12,985
08 Mar 2023	39.00	39.00	39.00	39.00	39.00	200
07 Mar 2023	39.00	39.00	39.00	39.00	39.00	-
06 Mar 2023	34.50	40.00	34.30	39.00	39.00	159,341
03 Mar 2023	33.50	35.00	33.15	34.00	34.00	33,961
02 Mar 2023	33.50	34.00	33.00	33.50	33.50	11,377,257
01 Mar 2023	33.50	33.97	33.00	33.50	33.50	11,417
28 Feb 2023	33.50	33.44	33.44	33.50	33.50	10,000
27 Feb 2023	33.50	33.50	33.50	33.50	33.50	1,188,222
24 Feb 2023	33.50	34.00	34.00	33.50	33.50	75,000
23 Feb 2023	33.50	33.50	33.00	33.50	33.50	660,000
22 Feb 2023	33.50	33.50	33.50	33.50	33.50	-
21 Feb 2023	33.50	33.50	33.50	33.50	33.50	-
20 Feb 2023	33.50	33.50	33.50	33.50	33.50	-
17 Feb 2023	33.50	33.50	33.50	33.50	33.50	-
16 Feb 2023	33.50	33.50	33.50	33.50	33.50	-
15 Feb 2023	33.50	33.90	33.90	33.50	33.50	15,000
14 Feb 2023	33.50	33.50	33.50	33.50	33.50	-
13 Feb 2023	33.50	33.50	32.30	33.50	33.50	82,383
10 Feb 2023	33.50	34.00	33.90	33.50	33.50	24,898
09 Feb 2023	33.50	33.15	33.15	33.50	33.50	7,952
08 Feb 2023	33.50	34.00	34.00	33.50	33.50	8,219
07 Feb 2023	33.50	34.00	33.95	33.50	33.50	44,160
06 Feb 2023	33.50	33.50	33.50	33.50	33.50	-
03 Feb 2023	33.50	33.50	33.50	33.50	33.50	-
02 Feb 2023	33.50	34.00	34.00	33.50	33.50	7
01 Feb 2023	33.50	34.00	33.00	33.50	33.50	24,629
31 Jan 2023	33.50	33.10	33.10	33.50	33.50	16,000
30 Jan 2023	33.50	33.50	33.50	33.50	33.50	-
27 Jan 2023	33.50	34.00	33.90	33.50	33.50	103,083
26 Jan 2023	33.50	34.00	32.50	33.50	33.50	121,915
25 Jan 2023	33.50	34.00	34.00	33.50	33.50	3,000
24 Jan 2023	33.50	34.00	32.00	33.50	33.50	19,755
23 Jan 2023	34.50	34.00	32.50	33.50	33.50	15,092
20 Jan 2023	34.50	32.25	32.25	34.50	34.50	17,660
19 Jan 2023	34.50	35.00	34.00	34.50	34.50	1,427
18 Jan 2023	34.50	32.25	32.25	34.50	34.50	21,196
17 Jan 2023	34.50	33.50	32.50	34.50	34.50	58,659
16 Jan 2023	34.50	34.00	34.00	34.50	34.50	7,942
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...