Time Out Group PLC TMO
LSE · United Kingdom · Consumer Services
GBp 6.75-0.38 (-5.26%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 6.75 | -5.26% | GBp 6.75 | GBp 6.80 | GBp 6.75 | 183.21K |
| 2026-09-30 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.13 | GBp 7.13 | 0 |
| 2026-09-29 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.39 | GBp 7.39 | 14 |
| 2026-09-28 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.50 | GBp 7.30 | 109.94K |
| 2026-09-25 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.13 | GBp 7.13 | 0 |
| 2026-09-24 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.13 | GBp 7.13 | 0 |
| 2026-09-23 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.13 | GBp 7.13 | 0 |
| 2026-09-22 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 6.80 | GBp 6.80 | 605 |
| 2026-09-21 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 6.86 | GBp 6.86 | 25.80K |
| 2026-09-18 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.13 | GBp 7.13 | 0 |
| 2026-09-17 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 6.85 | GBp 6.75 | 54.16K |
| 2026-09-16 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.13 | GBp 7.13 | 0 |
| 2026-09-15 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.13 | GBp 7.13 | 0 |
| 2026-09-14 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 6.75 | GBp 6.75 | 691 |
| 2026-09-11 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 6.83 | GBp 6.83 | 87.92K |
| 2026-09-10 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.13 | GBp 7.13 | 0 |
| 2026-09-09 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 6.86 | GBp 6.86 | 17.00K |
| 2026-09-08 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.50 | GBp 6.83 | 17.99K |
| 2026-09-07 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.13 | GBp 7.13 | 0 |
| 2026-09-04 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.13 | GBp 7.13 | 0 |
| 2026-09-03 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.50 | GBp 7.35 | 3.04K |
| 2026-09-02 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.35 | GBp 7.35 | 925 |
| 2026-09-01 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.50 | GBp 6.75 | 66.16K |
| 2026-08-28 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 6.75 | GBp 6.75 | 555 |
| 2026-08-27 | GBp 7.13 | +1.79% | GBp 7.00 | GBp 7.39 | GBp 7.24 | 125.04K |
| 2026-08-26 | GBp 7.00 | -3.45% | GBp 7.25 | GBp 7.25 | GBp 6.65 | 570.95K |
| 2026-08-25 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 919 |
| 2026-08-24 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.10 | 39.17K |
| 2026-08-21 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.28 | GBp 7.05 | 20.16K |
| 2026-08-20 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.50 | 38 |
| 2026-08-19 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.28 | GBp 7.28 | 8.25K |
| 2026-08-18 | GBp 7.25 | +7.41% | GBp 6.75 | GBp 7.50 | GBp 6.90 | 322.42K |
| 2026-08-17 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.57 | 10.42K |
| 2026-08-14 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.57 | 51.02K |
| 2026-08-13 | GBp 6.75 | +1.89% | GBp 6.63 | GBp 7.00 | GBp 6.63 | 150.67K |
| 2026-08-12 | GBp 6.63 | 0.00% | GBp 6.63 | GBp 7.00 | GBp 6.25 | 20.33K |
| 2026-08-11 | GBp 6.63 | 0.00% | GBp 6.63 | GBp 7.00 | GBp 6.80 | 270.29K |
| 2026-08-10 | GBp 6.63 | 0.00% | GBp 6.63 | GBp 6.63 | GBp 6.63 | 0 |
| 2026-08-07 | GBp 6.63 | +3.92% | GBp 6.38 | GBp 7.00 | GBp 6.75 | 1.43K |
| 2026-08-06 | GBp 6.38 | +2.00% | GBp 6.25 | GBp 6.50 | GBp 6.47 | 120.88K |
| 2026-08-05 | GBp 6.25 | -7.41% | GBp 6.75 | GBp 6.75 | GBp 6.00 | 589.83K |
| 2026-08-04 | GBp 6.75 | -6.90% | GBp 7.25 | GBp 7.00 | GBp 6.75 | 337.45K |
| 2026-08-03 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.11 | GBp 7.00 | 103.92K |
| 2026-07-31 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.00 | GBp 7.00 | 50 |
| 2026-07-30 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.18 | GBp 7.11 | 6.11K |
| 2026-07-29 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.18 | 26.96K |
| 2026-07-28 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.25 | 1.54K |
| 2026-07-27 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.25 | 0 |
| 2026-07-24 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.25 | 0 |
| 2026-07-23 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.25 | 0 |
| 2026-07-22 | GBp 7.25 | -1.69% | GBp 7.38 | GBp 7.25 | GBp 7.25 | 28.45K |
| 2026-07-21 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.38 | GBp 7.38 | 0 |
| 2026-07-20 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.25 | GBp 7.25 | 1.05K |
| 2026-07-17 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.38 | GBp 7.38 | 0 |
| 2026-07-16 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.25 | GBp 7.25 | 436 |
| 2026-07-15 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.30 | GBp 7.30 | 97 |
| 2026-07-14 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.30 | GBp 7.30 | 1.00K |
| 2026-07-13 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.30 | GBp 7.25 | 61 |
| 2026-07-10 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.25 | GBp 7.25 | 85.00K |
| 2026-07-09 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.50 | GBp 7.25 | 13.14K |
| 2026-07-08 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.50 | GBp 7.25 | 45.74K |
| 2026-07-07 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.50 | GBp 7.25 | 4.75K |
| 2026-07-06 | GBp 7.38 | +1.72% | GBp 7.38 | GBp 7.50 | GBp 7.50 | 53 |
| 2026-07-03 | GBp 7.25 | -1.69% | GBp 7.38 | GBp 7.50 | GBp 7.25 | 521.46K |
| 2026-07-02 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.50 | GBp 7.50 | 131 |
| 2026-07-01 | GBp 7.38 | +1.72% | GBp 7.38 | GBp 7.30 | GBp 7.30 | 731 |
| 2026-06-30 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.10 | 7.19K |
| 2026-06-29 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.25 | 71.80K |
| 2026-06-26 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.10 | 13.12K |
| 2026-06-25 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.25 | 0 |
| 2026-06-24 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.10 | GBp 7.10 | 68.50K |
| 2026-06-23 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.10 | GBp 7.10 | 8.54K |
| 2026-06-22 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.30 | 125.05K |
| 2026-06-19 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.30 | GBp 7.30 | 68.50K |
| 2026-06-18 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.25 | 0 |
| 2026-06-17 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.25 | 0 |
| 2026-06-16 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.00 | GBp 7.00 | 0 |
| 2026-06-15 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.40 | GBp 7.00 | 22.96K |
| 2026-06-12 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.25 | 0 |
| 2026-06-11 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.00 | 162.83K |
| 2026-06-10 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.35 | GBp 7.35 | 27.21K |
| 2026-06-09 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.44 | GBp 7.35 | 21.50K |
| 2026-06-08 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.00 | GBp 7.00 | 4 |
| 2026-06-05 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.45 | GBp 7.00 | 8.12K |
| 2026-06-04 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.13 | 6.41K |
| 2026-06-03 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.25 | 0 |
| 2026-06-02 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.25 | 0 |
| 2026-06-01 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 3.19K |
| 2026-05-29 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.35 | GBp 7.00 | 190.06K |
| 2026-05-28 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.13 | GBp 7.00 | 25.85K |