UK markets close in 8 hours 5 minutes

Time Out Group plc (TMO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
52.50+0.50 (+0.96%)
As of 02:56PM GMT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20240.000.000.0052.5052.501,304,268
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
23 Jan 202453.0054.0052.0052.0052.0030,015
22 Jan 202453.0052.0052.0053.0053.0016,406
19 Jan 202453.0053.0053.0053.0053.00-
18 Jan 202453.0053.0052.0053.0053.00139,035
17 Jan 202453.0053.0051.0053.0053.00541,162
16 Jan 202453.0052.1052.0053.0053.0039,325
15 Jan 202452.1052.1052.0053.0053.0066,000
12 Jan 202453.5053.0052.0053.0053.0070,890
11 Jan 202453.5053.0053.0053.5053.5012,512
10 Jan 202453.5053.3853.0053.5053.50540,545
09 Jan 202453.5054.0053.0053.5053.5048,745
08 Jan 202453.5053.4953.0053.5053.5035,988
05 Jan 202453.5054.0053.0054.0054.0024,266
04 Jan 202453.5055.0053.0053.5053.50367,503
03 Jan 202453.5053.9853.0053.5053.505,009
02 Jan 202453.5053.4053.1053.5053.5035,591
29 Dec 202353.5053.1153.1153.5053.501
28 Dec 202353.5053.4053.0053.5053.5047,510
27 Dec 202353.5053.4053.4053.5053.504,444
22 Dec 202353.5053.5053.5053.5053.50-
21 Dec 202353.5053.1052.2553.5053.5028,373
20 Dec 202353.0052.0052.0053.5053.501,228
19 Dec 202353.0053.6853.0053.0053.00269,115
18 Dec 202353.0052.0052.0053.0053.007,709
15 Dec 202353.0055.0052.0053.0053.0010,196
14 Dec 202353.0052.0052.0053.0053.0017,885
13 Dec 202353.0052.2552.0053.0053.0035,987
12 Dec 202353.0053.0052.2553.0053.0050,673
11 Dec 202353.0054.0052.0053.0053.00220,172
08 Dec 202353.0052.2052.2053.0053.0012,212
07 Dec 202351.5053.6852.0053.0053.0047,789
06 Dec 202351.5051.5051.5051.5051.50-
05 Dec 202351.0051.0050.0051.0051.001,177,070
04 Dec 202351.0050.5050.3051.0051.0022,642
01 Dec 202351.0052.0050.0051.0051.00729,293
30 Nov 202351.0051.0051.0051.0051.00-
29 Nov 202350.5051.5050.0051.0051.00300,573
28 Nov 202350.5051.5250.5050.5050.50197,621
27 Nov 202349.0050.5050.0050.0050.0097,991
24 Nov 202349.0050.1049.7849.0049.001,064,017
23 Nov 202349.0049.7848.0048.0048.0015,602
22 Nov 202349.0048.1048.1049.0049.007,813
21 Nov 202349.0049.0048.0449.0049.0037,134
20 Nov 202349.0049.9048.3049.0049.0031,213
17 Nov 202348.5049.5048.3548.5048.5061,486
16 Nov 202348.5049.8048.2548.5048.5016,114
15 Nov 202348.0047.8047.6548.5048.507,232
14 Nov 202348.0049.0047.5548.0048.0019,255
13 Nov 202348.0047.5547.5548.0048.002,777
10 Nov 202348.0048.9047.5548.0048.005,556
09 Nov 202347.5049.0046.0048.0048.0064,069
08 Nov 202347.0049.0046.5047.5047.5034,813
07 Nov 202346.5047.2545.0046.5046.50359,124
06 Nov 202346.5048.0046.0046.5046.50233,835
03 Nov 202346.5048.0046.2546.5046.507,224
02 Nov 202347.5048.0046.0046.5046.5069,520
01 Nov 202347.5046.0045.0047.5047.5010,000
31 Oct 202347.5047.5046.0047.5047.5017,894
30 Oct 202347.5047.5047.5047.5047.50-
27 Oct 202347.5046.0046.0047.5047.504,000
26 Oct 202347.5046.0046.0047.5047.5017,316
25 Oct 202348.0047.0047.0047.5047.5020,000
24 Oct 202348.0047.0047.0048.0048.0079,560
23 Oct 202348.0047.0046.2548.0048.00237,182
20 Oct 202348.0047.0047.0048.0048.0034,588
19 Oct 202348.0047.0047.0048.0048.001,000
18 Oct 202348.0047.1047.0048.0048.0017,275
17 Oct 202348.0048.1046.0048.0048.0014,949
16 Oct 202348.0047.9047.0048.0048.0012,175
13 Oct 202348.0047.0047.0048.0048.0032,066
12 Oct 202347.5047.0046.0047.5047.50416,263
11 Oct 202347.5047.0547.0547.5047.5018,955
10 Oct 202347.5047.4947.4947.5047.507,600
09 Oct 202347.5048.0048.0047.5047.5080,000
06 Oct 202347.5047.4947.4947.5047.504
05 Oct 202348.5047.0046.0047.5047.5097,480
04 Oct 202348.5047.0547.0048.5048.50118,778
03 Oct 202348.5047.0147.0148.5048.502,500
02 Oct 202348.5047.1047.1048.5048.506,745
29 Sept 202348.5050.0047.0048.5048.5013,222
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...