UK markets closed

Time Out Group plc (TMO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
41.000.00 (0.00%)
At close: 08:01AM GMT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202241.0040.0440.0441.0041.0018
07 Dec 202241.0041.0040.0041.0041.0068,600
06 Dec 202241.0042.0040.0040.4040.4046,627
05 Dec 202240.5041.0039.1039.5039.5035,780
02 Dec 202240.5041.0040.0540.5040.5010,610
01 Dec 202240.5040.6740.0040.5040.5061,330
30 Nov 202240.5041.0040.0040.5040.50101,641
29 Nov 202239.5039.8539.0039.5039.5022,521
28 Nov 202239.5039.0239.0239.5039.502,500
25 Nov 202239.5039.5039.5039.5039.50-
24 Nov 202238.5040.0038.0039.5039.50342,837
23 Nov 202237.5037.5037.5037.5037.50-
22 Nov 202237.5037.5037.5037.5037.50-
21 Nov 202237.5037.9037.0037.5037.503,819
18 Nov 202237.5037.0037.0037.5037.5010,000
17 Nov 202237.5037.5037.5037.5037.50-
16 Nov 202237.5038.0037.4037.5037.5010,415
15 Nov 202237.5037.5037.5037.5037.50-
14 Nov 202237.5037.4037.4037.5037.502,273
11 Nov 202238.0038.0038.0037.5037.501,326
10 Nov 202237.5037.5037.5037.5037.50-
09 Nov 202237.5037.5037.5037.5037.50-
08 Nov 202237.5038.0038.0037.5037.501,323
07 Nov 202237.0037.0037.0037.0037.00-
04 Nov 202237.0036.0036.0037.0037.0010,041
03 Nov 202237.0037.0037.0037.0037.00-
02 Nov 202237.0038.0038.0037.0037.005
01 Nov 202237.0037.0037.0037.0037.00-
31 Oct 202237.0037.0037.0037.0037.00-
28 Oct 202237.0036.0036.0037.0037.007,955
27 Oct 202237.0037.4037.4037.0037.00129
26 Oct 202237.0037.0037.0037.0037.00-
25 Oct 202237.0037.0037.0037.0037.00-
24 Oct 202237.0037.0037.0037.0037.00-
21 Oct 202237.0036.3036.0037.0037.0037,304
20 Oct 202237.5037.0036.3037.0037.004,651
19 Oct 202237.5037.0037.0037.5037.50540
18 Oct 202237.5037.5037.5037.5037.50-
17 Oct 202237.5037.0037.0037.5037.503,528
14 Oct 202237.5037.5037.5037.5037.50-
13 Oct 202237.5037.0237.0237.5037.501,887
12 Oct 202237.5037.5037.5037.5037.50-
11 Oct 202236.5037.0036.0037.5037.5027,500
10 Oct 202237.5036.9936.0036.5036.5075,760
07 Oct 202236.5037.0036.9937.0037.0041,540
06 Oct 202236.0035.7535.7536.0036.00470
05 Oct 202236.0036.9834.9036.0036.0055,072
04 Oct 202236.0036.0036.0036.0036.00-
03 Oct 202236.0036.0036.0036.0036.00-
30 Sept 202236.0035.0034.0036.0036.0055,248
29 Sept 202236.0035.5035.0036.0036.0064,025
28 Sept 202236.0037.0035.3036.0036.005,015
27 Sept 202236.5036.0034.0036.0036.00126,906
26 Sept 202236.5036.0536.0536.0536.0510,000
23 Sept 202237.5036.7036.0036.5036.5051,346
22 Sept 202238.5038.3337.0037.5037.5017,805
21 Sept 202239.0038.0038.0038.5038.504,806
20 Sept 202239.0038.2638.2639.0039.00276
16 Sept 202239.0039.0039.0039.0039.00-
15 Sept 202239.0038.2538.2539.0039.0020,593
14 Sept 202239.0039.4039.4039.0039.003,733
13 Sept 202239.0039.0039.0039.0039.00-
12 Sept 202239.0039.0039.0039.0039.00-
09 Sept 202239.0039.9039.5039.0039.0031,784
08 Sept 202239.0038.7538.5039.0039.0057,459
07 Sept 202239.0038.5038.5039.0039.00129
06 Sept 202239.0039.0039.0039.0039.00-
05 Sept 202239.0039.0039.0039.0039.00-
02 Sept 202238.5039.0038.0239.0039.009,228
01 Sept 202238.5038.2538.0038.5038.5044,100
31 Aug 202238.0039.0037.0038.5038.50200,244
30 Aug 202240.5040.0537.0038.0038.0074,763
26 Aug 202240.5040.0040.0040.5040.5024,729
25 Aug 202241.0040.2040.0040.5040.5043,183
24 Aug 202241.0041.2039.0041.0041.0040,000
23 Aug 202241.5041.0040.0041.0041.0035,033
22 Aug 202241.5041.0041.0041.5041.501,633
19 Aug 202242.5041.8941.0141.5041.5016,179
18 Aug 202242.5042.0042.0042.5042.504
17 Aug 202242.5042.0042.0042.5042.505,000
16 Aug 202242.5042.3042.0042.5042.5038,214
15 Aug 202242.5042.0042.0042.5042.5012,813
12 Aug 202242.5042.3042.0042.5042.5010,577
11 Aug 202243.0043.0042.0042.5042.50198,785
10 Aug 202243.0042.4542.4543.0043.001,428
09 Aug 202243.0042.4542.4043.0043.0021,445
08 Aug 202243.0042.4042.4043.0043.0016,667
05 Aug 202243.0043.0043.0043.0043.00-
04 Aug 202242.5043.4942.4043.0043.005,985
03 Aug 202242.5042.5042.5042.5042.50-
02 Aug 202243.0043.5042.2542.5042.50119,130
01 Aug 202243.0043.0042.0043.0043.0053,426
29 Jul 202243.0043.0042.0043.0043.00103,971
28 Jul 202243.0042.8042.8043.0043.0044,728
27 Jul 202243.0043.0041.0043.0043.00230,500
26 Jul 202243.0043.0043.0043.0043.00-
25 Jul 202244.5043.3043.0043.0043.0025,000
22 Jul 202244.5044.5044.5044.5044.50-
21 Jul 202244.5044.8044.5044.5044.504,985
20 Jul 202245.3045.2044.2544.5044.5025,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...