Time Out Group plc (AIM:TMO)
London · Delayed Price · Currency is GBP · Price in GBX 16.50
-0.25 (-1.49%)
Aug 1, 2025, 8:57 AM GMT+1
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.00 | 17.00 | 16.00 | 16.50 | 16.50 | -1.49% | 10,012 |
| Jul 31, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | - |
| Jul 30, 2025 | 16.50 | 17.00 | 13.00 | 17.00 | 17.00 | - | 13,258,744 |
| Jul 29, 2025 | 17.50 | 17.50 | 16.70 | 17.00 | 17.00 | - | 2,976 |
| Jul 28, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | - | 8,152 |
| Jul 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 24, 2025 | 16.75 | 17.00 | 16.50 | 17.00 | 17.00 | -5.03% | 15,970 |
| Jul 23, 2025 | 16.50 | 17.90 | 16.50 | 17.90 | 17.90 | 5.29% | 9,046 |
| Jul 22, 2025 | 17.50 | 17.50 | 16.50 | 17.00 | 17.00 | -5.03% | 1,373 |
| Jul 21, 2025 | 17.90 | 17.90 | 17.50 | 17.90 | 17.90 | 5.29% | 16 |
| Jul 18, 2025 | 17.50 | 17.50 | 16.50 | 17.00 | 17.00 | - | 14,926 |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 16, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | - | 122 |
| Jul 15, 2025 | 17.08 | 17.08 | 17.00 | 17.00 | 17.00 | - | 314 |
| Jul 14, 2025 | 17.10 | 17.10 | 16.50 | 17.00 | 17.00 | - | 108,783 |
| Jul 11, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | - | 25,117 |
| Jul 10, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | - | 4,000 |
| Jul 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 16,636 |
| Jul 8, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | - | 6,033 |
| Jul 7, 2025 | 17.30 | 17.30 | 17.00 | 17.25 | 17.25 | - | 116,683 |
| Jul 4, 2025 | 19.10 | 19.10 | 17.05 | 17.25 | 17.25 | -9.21% | 252,123 |
| Jul 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 2, 2025 | 18.00 | 19.10 | 18.00 | 19.00 | 19.00 | -2.56% | 39,000 |
| Jul 1, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | - | 1,500 |
| Jun 30, 2025 | 20.90 | 21.00 | 18.00 | 19.50 | 19.50 | -2.50% | 60,501 |
| Jun 27, 2025 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | - | 10 |
| Jun 26, 2025 | 20.90 | 20.90 | 19.00 | 20.00 | 20.00 | - | 11,028 |
| Jun 25, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 10,000 |
| Jun 24, 2025 | 19.20 | 21.00 | 19.00 | 20.00 | 20.00 | - | 28,274 |
| Jun 23, 2025 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | - | 95 |
| Jun 20, 2025 | 19.90 | 21.00 | 19.66 | 20.00 | 20.00 | 2.56% | 108,985 |
| Jun 19, 2025 | 19.30 | 19.50 | 19.00 | 19.50 | 19.50 | -4.88% | 37,750 |
| Jun 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 17, 2025 | 20.30 | 20.50 | 20.00 | 20.50 | 20.50 | -2.38% | 71,398 |
| Jun 16, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -2.33% | 69,316 |
| Jun 13, 2025 | 21.20 | 23.14 | 21.20 | 21.50 | 21.50 | - | 35,118 |
| Jun 12, 2025 | 21.38 | 22.00 | 20.20 | 21.50 | 21.50 | - | 53,155 |
| Jun 11, 2025 | 20.50 | 24.00 | 20.40 | 21.50 | 21.50 | -10.42% | 180,517 |
| Jun 10, 2025 | 24.10 | 26.00 | 23.12 | 24.00 | 24.00 | -7.69% | 155,098 |
| Jun 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 6, 2025 | 25.15 | 28.00 | 24.10 | 26.00 | 26.00 | -1.89% | 19,100 |
| Jun 5, 2025 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | - | 23,076 |
| Jun 4, 2025 | 25.00 | 26.50 | 25.00 | 26.50 | 26.50 | - | 2,040 |
| Jun 3, 2025 | 28.00 | 28.00 | 26.50 | 26.50 | 26.50 | - | 26 |
| Jun 2, 2025 | 26.26 | 26.50 | 26.10 | 26.50 | 26.50 | - | 20,003 |
| May 30, 2025 | 25.15 | 28.00 | 24.50 | 26.50 | 26.50 | - | 108,166 |
| May 29, 2025 | 26.00 | 29.40 | 25.00 | 26.50 | 26.50 | -3.64% | 10,909 |
| May 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| May 27, 2025 | 26.15 | 27.50 | 26.15 | 27.50 | 27.50 | 1.85% | 84,245 |
| May 23, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 48,796 |