UK Markets closed

Time Out Group plc (TMO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
49.500.00 (0.00%)
At close: 03:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 May 202249.5049.3549.0049.5049.5025,170
24 May 202249.5049.5049.5049.5049.50-
23 May 202249.5050.0049.9049.5049.5046,959
20 May 202249.5049.9049.9049.5049.503,995
19 May 202249.7549.3049.0549.5049.5014,292
18 May 202250.2550.0050.0050.2550.258,871
17 May 202250.2550.2550.2550.2550.25-
16 May 202250.2550.7549.0050.2550.25362,014
13 May 202250.7550.5050.0050.2550.25555,000
12 May 202251.2550.5050.5050.7550.75305,000
11 May 202253.0051.1050.0551.2551.25116,937
10 May 202253.0053.0052.0053.0053.0030,000
09 May 202254.0053.2052.0053.0053.0019,975
06 May 202254.0054.0053.0454.0054.001,121,072
05 May 202255.0055.4053.0054.0054.00643,670
04 May 202255.0055.5054.3055.0055.0020,310
03 May 202255.7555.2555.0355.0055.007,298
29 Apr 202255.7555.7055.0555.7555.757,466
28 Apr 202255.5056.4755.0055.7555.7559,431
27 Apr 202253.0056.0052.0055.5055.5076,972
26 Apr 202253.0053.5052.1553.0053.00133,143
25 Apr 202252.5053.0052.1053.0053.0017,918
22 Apr 202252.5052.9952.0052.5052.50100,437
21 Apr 202253.5052.7052.0053.5053.5023,451
20 Apr 202253.5052.0552.0553.5053.50112
19 Apr 202252.5052.7052.0052.5052.5019,696
14 Apr 202252.5052.5052.5052.5052.50-
13 Apr 202252.5052.0052.0052.5052.5029,197
12 Apr 202253.5052.0552.0052.5052.5049,452
11 Apr 202253.5052.0052.0053.5053.5053,870
08 Apr 202253.5054.0053.7053.5053.5013,826
07 Apr 202253.5053.7052.0153.5053.502,034
06 Apr 202253.5052.7052.0052.0052.00105,034
05 Apr 202253.0052.7052.7053.5053.506,632
04 Apr 202253.0053.0053.0053.0053.00-
01 Apr 202250.5051.7550.1053.0053.00556,004
31 Mar 202251.0053.0050.8550.5050.5079,787
30 Mar 202248.5047.3347.3348.5048.5014,103
29 Mar 202248.5048.5047.3048.5048.5016,826
28 Mar 202248.5049.5047.2148.5048.5076,603
25 Mar 202248.5049.0047.2248.5048.506,550
24 Mar 202248.5047.9047.2148.5048.5071,296
23 Mar 202248.5047.9047.0048.5048.50129,553
22 Mar 202248.5047.2147.2148.5048.501,962
21 Mar 202248.5048.5048.5048.5048.50-
18 Mar 202248.5048.5048.5048.5048.50-
17 Mar 202248.5049.0047.2048.5048.501,049
16 Mar 202248.5048.5048.5048.5048.50-
15 Mar 202248.5049.3547.1548.5048.5011,165
14 Mar 202248.5047.4147.1148.5048.5051,571
11 Mar 202247.5048.4047.0048.5048.5034,625
10 Mar 202247.5046.0046.0047.5047.5018,509
09 Mar 202247.5047.5047.0047.5047.5010,527
08 Mar 202248.0047.0047.0047.5047.503
07 Mar 202248.0047.0047.0048.0048.007,164
04 Mar 202249.5049.0048.0048.0048.0051,244
03 Mar 202249.5049.0049.0049.5049.5018,065
02 Mar 202249.5049.0049.0049.5049.5026,916
01 Mar 202249.5049.6549.0049.5049.5046,698
28 Feb 202249.5049.8049.0049.5049.5023,585
25 Feb 202249.5049.9049.0049.5049.5038,226
24 Feb 202249.5049.7049.0049.5049.50109,112
23 Feb 202250.5050.0150.0050.5050.5031,145
22 Feb 202251.5050.0050.0050.5050.50218
21 Feb 202253.5053.0052.0052.5052.5021,567
18 Feb 202255.5055.0053.0053.5053.5039,438
17 Feb 202255.5055.0055.0055.5055.50363
16 Feb 202255.5055.0255.0255.5055.50150
15 Feb 202255.5055.0255.0055.5055.50448
14 Feb 202255.5055.0055.0055.5055.5021,481
11 Feb 202255.5055.0055.0055.5055.504,000
10 Feb 202255.5055.5055.5055.5055.50-
09 Feb 202255.5056.0055.0055.5055.5012,373
08 Feb 202255.5055.9055.1555.5055.5024,389
07 Feb 202255.5055.1555.1555.5055.501,814
04 Feb 202255.5055.1555.0055.5055.5011,653
03 Feb 202255.5056.0056.0055.5055.5019,812
02 Feb 202255.5055.1155.1155.5055.507,142
01 Feb 202257.5057.1055.0055.5055.50121,768
31 Jan 202258.5058.0057.4057.5057.5012,721
28 Jan 202258.5059.0058.0058.5058.5014,119
27 Jan 202258.5058.9058.0058.5058.50500,943
26 Jan 202258.5058.3058.3058.5058.5010,000
25 Jan 202258.5058.0058.0058.0058.0010,000
24 Jan 202258.5058.0057.3058.5058.501,221,999
21 Jan 202258.5058.1058.0058.5058.5068,037
20 Jan 202258.5058.0058.0058.5058.5020,215
19 Jan 202258.5058.0058.0058.5058.5043,000
18 Jan 202258.5059.0058.0058.5058.5016,708
17 Jan 202258.5058.1058.1058.5058.503,845
14 Jan 202258.5058.5058.5058.5058.50-
13 Jan 202258.5058.7558.1058.5058.5039,922
12 Jan 202258.5058.0058.0058.5058.5043,943
11 Jan 202258.5058.0258.0058.5058.5039,421
10 Jan 202258.5058.0058.0058.5058.5063,103
07 Jan 202258.5058.0058.0058.5058.5020,000
06 Jan 202258.5058.0058.0058.5058.5044,532
05 Jan 202258.5058.5058.5058.5058.50-
04 Jan 202258.5059.0058.0058.5058.503,519
31 Dec 202158.5058.7558.0058.5058.5070,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...