UK Markets close in 2 hrs 15 mins

Time Out Group plc (TMO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
58.00-0.50 (-0.85%)
As of 01:47PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202158.3758.3758.0058.0058.0077,208
07 Dec 202158.5059.9058.0058.5058.5067,397
06 Dec 202158.5058.1558.0058.5058.5069,375
03 Dec 202158.5058.0058.0058.5058.5079,934
02 Dec 202158.5058.0058.0058.5058.5020,400
01 Dec 202158.5058.1558.0058.5058.503,186
30 Nov 202158.5058.0058.0058.5058.5041,493
29 Nov 202158.5058.1558.0058.5058.5069,282
26 Nov 202158.5058.1558.0058.5058.50170,283
25 Nov 202158.0059.0056.5059.0059.00134,363
24 Nov 202158.0059.0058.0058.0058.0082,242
23 Nov 202157.5058.3057.0058.0058.00104,536
22 Nov 202157.5057.0057.0057.5057.5086,780
19 Nov 202158.0057.0557.0057.5057.508,874
18 Nov 202158.0057.2556.5056.5056.50174,118
17 Nov 202157.5057.0056.0058.0058.0083,331
16 Nov 202157.5057.4957.0257.5057.501,230
15 Nov 202157.5057.8557.0057.5057.5069,218
12 Nov 202157.5057.8557.0557.5057.50127,000
11 Nov 202155.0057.9055.0057.5057.50140,557
10 Nov 202153.5056.0053.4555.0055.001,941,410
09 Nov 202154.0053.9053.0253.5053.501,011,524
08 Nov 202154.0053.0653.0654.0054.0011,962
05 Nov 202152.5054.9552.0554.0054.00153,025
04 Nov 202151.5052.0051.0052.5052.5019,869,143
03 Nov 202151.0052.7050.7551.5051.50185,352
02 Nov 202153.5053.0050.0051.0051.006,369,792
01 Nov 202157.0055.0852.0053.5053.5048,894
29 Oct 202157.0055.0855.0057.0057.0032,230
28 Oct 202156.5056.5054.7057.0057.0010,654
27 Oct 202155.0056.7054.0056.5056.50108,340
26 Oct 202153.5055.7553.6655.0055.00104,726
25 Oct 202153.5053.9552.5053.5053.50139,665
22 Oct 202153.5053.0053.0053.5053.5021,714
21 Oct 202153.5053.5053.5053.5053.50-
20 Oct 202154.5055.0053.0055.0055.0040,658
19 Oct 202154.5054.5654.0254.5054.501,361
18 Oct 202154.5055.0054.0054.5054.5053,497
15 Oct 202154.5054.0054.0054.5054.5025,000
14 Oct 202154.5054.0054.0054.5054.5022,502
13 Oct 202154.5054.6054.0054.5054.5078,842
12 Oct 202154.5054.0054.0054.5054.5018,828
11 Oct 202154.5055.0054.0054.0054.0048,165
08 Oct 202154.5055.0053.5055.0055.0030,870
07 Oct 202154.5054.7054.7054.5054.504,250
06 Oct 202154.5054.0054.0054.5054.509,282
05 Oct 202155.0054.8554.0054.5054.5062,688
04 Oct 202155.0056.0054.0055.0055.002,494
01 Oct 202155.0054.9054.0055.0055.0021,452
30 Sept 202157.5057.0057.0055.0055.0010,000
29 Sept 202157.5057.4557.0057.5057.505,941
28 Sept 202158.0057.6057.0057.5057.5089,108
27 Sept 202158.5058.7057.4058.0058.0027,500
24 Sept 202158.5058.7058.0058.5058.5016,000
23 Sept 202158.5058.1158.1158.5058.5061
22 Sept 202158.0058.9957.6558.5058.5072,505
21 Sept 202158.5058.9057.5058.0058.0060,812
20 Sept 202158.5060.0057.2558.5058.5096,542
17 Sept 202158.5059.5057.0058.5058.501,813
16 Sept 202158.5058.3558.3558.5058.50500
15 Sept 202158.5058.3558.3558.5058.501,428
14 Sept 202158.5058.3558.3558.5058.501,716
13 Sept 202158.5058.5058.5058.5058.50-
10 Sept 202158.0059.9058.2558.5058.5030,611
09 Sept 202158.5059.9058.0558.5058.5058,781
08 Sept 202157.5058.7057.0058.5058.5088,556
07 Sept 202158.5058.0057.0057.5057.50117,292
06 Sept 202158.5058.3058.0558.5058.5014,100
03 Sept 202158.0058.9056.5058.5058.5039,428
02 Sept 202155.5059.0056.0058.0058.0063,394
01 Sept 202155.0055.9854.0055.5055.5068,112
31 Aug 202154.5056.0053.3055.0055.00129,175
27 Aug 202154.5056.0053.5054.5054.507,300
26 Aug 202152.5056.0052.5055.0055.002,010,003
25 Aug 202152.5051.0051.0052.5052.504,611
24 Aug 202152.5052.5052.5052.5052.50-
23 Aug 202152.5051.0651.0052.5052.502,226
20 Aug 202152.5053.0051.0052.5052.5017,290
19 Aug 202152.5052.5052.5052.5052.50-
18 Aug 202152.5051.1151.0052.5052.5020,000
17 Aug 202153.0054.0051.1152.5052.501,328
16 Aug 202153.0053.7751.0053.0053.0012,468
13 Aug 202153.0053.9051.0853.0053.0012,633
12 Aug 202153.0051.1551.1553.0053.00300
11 Aug 202153.0055.0051.0055.0055.005,687
10 Aug 202154.0055.6653.0654.0054.002,796
09 Aug 202154.0055.9053.0554.0054.004,733
06 Aug 202154.0054.0554.0554.0054.001,201
05 Aug 202154.0055.0055.0054.0054.0025,000
04 Aug 202154.0055.9055.9054.0054.0017,889
03 Aug 202154.0055.9055.9054.0054.00894
02 Aug 202154.0055.9554.0554.0054.0031,148
30 Jul 202152.5055.9653.0054.0054.00408,240
29 Jul 202152.5056.5052.0552.5052.5044,559
28 Jul 202152.5055.5051.0051.0051.0010,411
27 Jul 202153.0053.7051.2052.5052.50740
26 Jul 202153.0053.7552.0453.0053.0026,148
23 Jul 202153.0054.0052.0052.0052.0051,074
22 Jul 202151.0054.0051.0053.0053.0045,309
21 Jul 202153.0053.4050.0051.0051.00164,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...