Time Out Group plc (AIM:TMO)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
-0.25 (-3.03%)
Mar 26, 2026, 9:33 AM GMT
Time Out Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.30 | 8.35 | 8.10 | 8.25 | 8.25 | -0.60% | 61,013 |
| Mar 24, 2026 | 8.30 | 8.40 | 8.13 | 8.30 | 8.30 | - | 23,471 |
| Mar 23, 2026 | 8.30 | 8.13 | 8.13 | 8.30 | 8.30 | - | 16,338 |
| Mar 20, 2026 | 8.30 | 8.13 | 8.13 | 8.30 | 8.30 | - | 73,184 |
| Mar 19, 2026 | 8.30 | 8.13 | 8.13 | 8.30 | 8.30 | - | 17,992 |
| Mar 18, 2026 | 8.30 | 8.50 | 8.50 | 8.30 | 8.30 | - | 214 |
| Mar 17, 2026 | 8.30 | 8.50 | 8.40 | 8.30 | 8.30 | - | 528 |
| Mar 16, 2026 | 8.30 | 8.13 | 8.13 | 8.30 | 8.30 | - | 8,075 |
| Mar 13, 2026 | 8.25 | 8.50 | 8.13 | 8.30 | 8.30 | 0.61% | 411,255 |
| Mar 12, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 8,018 |
| Mar 11, 2026 | 8.25 | 8.25 | 7.80 | 8.25 | 8.25 | -1.20% | 77,507 |
| Mar 10, 2026 | 8.35 | 8.25 | 8.00 | 8.35 | 8.35 | - | 104,575 |
| Mar 9, 2026 | 8.35 | 8.22 | 8.20 | 8.35 | 8.35 | - | 6,564 |
| Mar 6, 2026 | 8.35 | 8.20 | 8.20 | 8.35 | 8.35 | - | 4,444 |
| Mar 5, 2026 | 8.35 | 8.50 | 8.50 | 8.35 | 8.35 | - | 500 |
| Mar 4, 2026 | 8.35 | 8.22 | 8.22 | 8.35 | 8.35 | - | 4,400 |
| Mar 3, 2026 | 8.35 | 8.25 | 8.25 | 8.35 | 8.35 | - | 7,500 |
| Mar 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 27, 2026 | 8.55 | 8.55 | 8.05 | 8.35 | 8.35 | -2.34% | 90,414 |
| Feb 26, 2026 | 8.55 | 8.05 | 8.05 | 8.55 | 8.55 | - | 61,388 |
| Feb 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Feb 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 8 |
| Feb 23, 2026 | 8.55 | 8.30 | 8.22 | 8.55 | 8.55 | - | 8,423 |
| Feb 20, 2026 | 8.55 | 8.25 | 8.25 | 8.55 | 8.55 | - | 20,661 |
| Feb 19, 2026 | 8.55 | 8.22 | 8.22 | 8.55 | 8.55 | - | 4,787 |
| Feb 18, 2026 | 8.60 | 8.35 | 8.20 | 8.55 | 8.55 | -0.58% | 389,642 |
| Feb 17, 2026 | 8.45 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Feb 16, 2026 | 8.85 | 8.80 | 8.15 | 8.60 | 8.60 | -2.27% | 26,957 |
| Feb 13, 2026 | 8.80 | 8.90 | 8.50 | 8.80 | 8.80 | - | 146,558 |
| Feb 12, 2026 | 8.80 | 8.70 | 8.56 | 8.80 | 8.80 | - | 27,522 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Feb 10, 2026 | 8.80 | 8.70 | 8.70 | 8.80 | 8.80 | - | 4,735 |
| Feb 9, 2026 | 8.80 | 8.85 | 8.50 | 8.80 | 8.80 | - | 57,523 |
| Feb 6, 2026 | 8.80 | 8.70 | 8.70 | 8.80 | 8.80 | - | 51,013 |
| Feb 5, 2026 | 8.85 | 8.90 | 8.70 | 8.80 | 8.80 | -0.56% | 50,777 |
| Feb 4, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | - | 17,731 |
| Feb 3, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 602 |
| Feb 2, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 229 |
| Jan 30, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 86,312 |
| Jan 29, 2026 | 8.85 | 9.00 | 8.82 | 8.85 | 8.85 | - | 15,129 |
| Jan 28, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 117,835 |
| Jan 27, 2026 | 8.85 | 9.00 | 8.82 | 8.85 | 8.85 | - | 25,337 |
| Jan 26, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 2,425 |
| Jan 23, 2026 | 8.85 | 9.00 | 8.82 | 8.85 | 8.85 | - | 3,627 |
| Jan 22, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | 581,949 |
| Jan 21, 2026 | 8.85 | 8.90 | 8.75 | 8.85 | 8.85 | - | 170,239 |
| Jan 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jan 19, 2026 | 8.85 | 9.00 | 9.00 | 8.85 | 8.85 | - | 304 |
| Jan 16, 2026 | 8.85 | 8.80 | 8.25 | 8.85 | 8.85 | - | 311,605 |
| Jan 15, 2026 | 8.85 | 8.70 | 8.70 | 8.85 | 8.85 | - | 55,000 |