Time Out Group plc (TMO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:31PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 13 Jan 2023 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | 1,500 |
| 12 Jan 2023 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | 8,615 |
| 11 Jan 2023 | 34.50 | 33.00 | 33.00 | 34.50 | 34.50 | 285,714 |
| 10 Jan 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 09 Jan 2023 | 34.50 | 33.08 | 33.00 | 34.50 | 34.50 | 2,261,351 |
| 06 Jan 2023 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | 193 |
| 05 Jan 2023 | 37.50 | 36.00 | 35.00 | 34.50 | 34.50 | 20,543 |
| 04 Jan 2023 | 37.50 | 37.00 | 37.00 | 37.50 | 37.50 | 3 |
| 03 Jan 2023 | 37.50 | 38.00 | 36.00 | 37.50 | 37.50 | 25,134 |
| 30 Dec 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 29 Dec 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 28 Dec 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 23 Dec 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 Dec 2022 | 39.50 | 39.00 | 39.00 | 39.50 | 39.50 | 1,000 |
| 21 Dec 2022 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 20 Dec 2022 | 40.00 | 39.90 | 37.00 | 39.50 | 39.50 | 120,100 |
| 19 Dec 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 16 Dec 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 15 Dec 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 14 Dec 2022 | 41.00 | 40.00 | 39.00 | 40.00 | 40.00 | 27,376 |
| 13 Dec 2022 | 41.00 | 40.50 | 39.00 | 41.00 | 41.00 | 27,948 |
| 12 Dec 2022 | 41.00 | 40.70 | 40.04 | 41.00 | 41.00 | 4,429 |
| 09 Dec 2022 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 08 Dec 2022 | 41.00 | 40.04 | 40.04 | 41.00 | 41.00 | 18 |
| 07 Dec 2022 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 68,600 |
| 06 Dec 2022 | 41.00 | 42.00 | 40.00 | 40.40 | 40.40 | 46,627 |
| 05 Dec 2022 | 40.50 | 41.00 | 39.10 | 39.50 | 39.50 | 35,780 |
| 02 Dec 2022 | 40.50 | 41.00 | 40.05 | 40.50 | 40.50 | 10,610 |
| 01 Dec 2022 | 40.50 | 40.67 | 40.00 | 40.50 | 40.50 | 61,330 |
| 30 Nov 2022 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 101,641 |
| 29 Nov 2022 | 39.50 | 39.85 | 39.00 | 39.50 | 39.50 | 22,521 |
| 28 Nov 2022 | 39.50 | 39.02 | 39.02 | 39.50 | 39.50 | 2,500 |
| 25 Nov 2022 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 24 Nov 2022 | 38.50 | 40.00 | 38.00 | 39.50 | 39.50 | 342,837 |
| 23 Nov 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 22 Nov 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 21 Nov 2022 | 37.50 | 37.90 | 37.00 | 37.50 | 37.50 | 3,819 |
| 18 Nov 2022 | 37.50 | 37.00 | 37.00 | 37.50 | 37.50 | 10,000 |
| 17 Nov 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 16 Nov 2022 | 37.50 | 38.00 | 37.40 | 37.50 | 37.50 | 10,415 |
| 15 Nov 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 14 Nov 2022 | 37.50 | 37.40 | 37.40 | 37.50 | 37.50 | 2,273 |
| 11 Nov 2022 | 38.00 | 38.00 | 38.00 | 37.50 | 37.50 | 1,326 |
| 10 Nov 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 09 Nov 2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 08 Nov 2022 | 37.50 | 38.00 | 38.00 | 37.50 | 37.50 | 1,323 |
| 07 Nov 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 04 Nov 2022 | 37.00 | 36.00 | 36.00 | 37.00 | 37.00 | 10,041 |
| 03 Nov 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 02 Nov 2022 | 37.00 | 38.00 | 38.00 | 37.00 | 37.00 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
