Time Out Group plc (AIM:TMO)
London · Delayed Price · Currency is GBP · Price in GBX 12.00
-0.50 (-4.00%)
Oct 31, 2025, 4:35 PM GMT+1
Time Out Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -4.00% | 3,787 |
| Oct 30, 2025 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | - | 64 |
| Oct 29, 2025 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | - | 45,454 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.05 | 12.50 | 12.50 | 4.17% | 5,716 |
| Oct 27, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 20,000 |
| Oct 24, 2025 | 12.50 | 12.35 | 12.00 | 12.50 | 12.50 | - | 96,457 |
| Oct 23, 2025 | 12.50 | 12.44 | 12.10 | 12.50 | 12.50 | - | 3,668 |
| Oct 22, 2025 | 12.50 | 13.40 | 12.10 | 12.50 | 12.50 | - | 37,092 |
| Oct 21, 2025 | 13.70 | 13.70 | 12.50 | 12.50 | 12.50 | - | 18 |
| Oct 20, 2025 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | - | 36,362 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.44 | 12.50 | 12.50 | - | 1,073 |
| Oct 16, 2025 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | - | 2,222 |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 8,988 |
| Oct 14, 2025 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 4.17% | 787 |
| Oct 13, 2025 | 13.50 | 13.50 | 12.00 | 12.00 | 12.00 | -4.00% | 1,439 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | - | 25,063 |
| Oct 9, 2025 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | - | 2,000 |
| Oct 8, 2025 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | - | 21,535 |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 310,000 |
| Oct 6, 2025 | 12.50 | 12.75 | 12.00 | 12.50 | 12.50 | - | 285,729 |
| Oct 3, 2025 | 13.25 | 13.25 | 12.20 | 12.50 | 12.50 | -5.66% | 122,595 |
| Oct 2, 2025 | 13.25 | 13.48 | 13.00 | 13.25 | 13.25 | - | 77,196 |
| Oct 1, 2025 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | -1.85% | 218,335 |
| Sep 30, 2025 | 13.50 | 13.50 | 12.00 | 13.50 | 13.50 | - | 1,532,329 |
| Sep 29, 2025 | 13.50 | 13.95 | 12.50 | 13.50 | 13.50 | - | 66,668 |
| Sep 26, 2025 | 13.50 | 13.50 | 13.10 | 13.50 | 13.50 | - | 18,486 |
| Sep 25, 2025 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | - | 114,000 |
| Sep 24, 2025 | 13.50 | 13.50 | 13.10 | 13.50 | 13.50 | - | 10,000 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.10 | 13.50 | 13.50 | - | 20,082 |
| Sep 22, 2025 | 13.50 | 13.54 | 13.45 | 13.50 | 13.50 | - | 61,606 |
| Sep 19, 2025 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -2.17% | 10,000 |
| Sep 18, 2025 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | 0.36% | 1,433,124 |
| Sep 17, 2025 | 13.75 | 13.75 | 13.00 | 13.75 | 13.75 | - | 107,970 |
| Sep 16, 2025 | 13.75 | 13.90 | 13.70 | 13.75 | 13.75 | - | 10,014 |
| Sep 15, 2025 | 13.75 | 13.75 | 13.63 | 13.75 | 13.75 | - | 12,356 |
| Sep 12, 2025 | 13.75 | 13.90 | 13.75 | 13.75 | 13.75 | - | 154,887 |
| Sep 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 658,739 |
| Sep 10, 2025 | 13.75 | 13.89 | 13.75 | 13.75 | 13.75 | - | 21,598 |
| Sep 9, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.10% | 465,000 |
| Sep 8, 2025 | 13.75 | 14.00 | 13.60 | 13.60 | 13.60 | -1.09% | 220,500 |
| Sep 5, 2025 | 13.75 | 13.80 | 13.60 | 13.75 | 13.75 | - | 144,792 |
| Sep 4, 2025 | 13.75 | 13.78 | 13.75 | 13.75 | 13.75 | - | 20,373 |
| Sep 3, 2025 | 13.75 | 13.80 | 13.68 | 13.75 | 13.75 | - | 119,935 |
| Sep 2, 2025 | 13.75 | 13.85 | 13.71 | 13.75 | 13.75 | - | 185,719 |
| Sep 1, 2025 | 13.00 | 13.85 | 13.00 | 13.75 | 13.75 | -1.79% | 116,779 |
| Aug 29, 2025 | 13.66 | 14.00 | 13.66 | 14.00 | 14.00 | 1.82% | 28,159 |
| Aug 28, 2025 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | - | 3,524 |
| Aug 27, 2025 | 13.70 | 13.75 | 13.50 | 13.75 | 13.75 | - | 149,908 |
| Aug 26, 2025 | 12.10 | 14.00 | 12.10 | 13.75 | 13.75 | -6.78% | 169,755 |
| Aug 22, 2025 | 15.00 | 15.00 | 14.20 | 14.75 | 14.75 | - | 5,502 |