Time Out Group plc (AIM:TMO)
London · Delayed Price · Currency is GBP · Price in GBX 8.85
0.00 (0.00%)
At close: Dec 31, 2025
Time Out Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Dec 30, 2025 | 8.85 | 8.80 | 8.80 | 8.85 | 8.85 | - | 16 |
| Dec 29, 2025 | 8.85 | 8.70 | 8.70 | 8.85 | 8.85 | - | 29,166 |
| Dec 24, 2025 | 8.85 | 9.00 | 8.73 | 8.85 | 8.85 | - | 23,110 |
| Dec 23, 2025 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 24,229 |
| Dec 22, 2025 | 8.70 | 8.99 | 8.13 | 8.85 | 8.85 | - | 364,221 |
| Dec 19, 2025 | 9.00 | 9.00 | 8.75 | 8.85 | 8.85 | 1.14% | 263,829 |
| Dec 18, 2025 | 8.75 | 8.90 | 8.56 | 8.75 | 8.75 | -23.91% | 226,329 |
| Dec 17, 2025 | 12.00 | 12.00 | 11.01 | 11.50 | 11.50 | - | 62,557 |
| Dec 16, 2025 | 11.01 | 12.00 | 11.00 | 11.50 | 11.50 | 4.55% | 16,772 |
| Dec 15, 2025 | 11.50 | 12.00 | 10.61 | 11.00 | 11.00 | -4.35% | 19,767 |
| Dec 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 11, 2025 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 24,533 |
| Dec 10, 2025 | 11.50 | 11.35 | 11.35 | 11.50 | 11.50 | - | 10 |
| Dec 9, 2025 | 11.50 | 11.95 | 11.40 | 11.50 | 11.50 | - | 35,008 |
| Dec 8, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 3,702 |
| Dec 5, 2025 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | - | 1,938 |
| Dec 4, 2025 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | - | 1,790 |
| Dec 3, 2025 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | - | 16,108 |
| Dec 2, 2025 | 11.00 | 12.00 | 11.00 | 11.50 | 11.50 | - | 166 |
| Dec 1, 2025 | 12.00 | 12.00 | 12.00 | 11.50 | 11.50 | - | 18 |
| Nov 28, 2025 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | - | 18 |
| Nov 27, 2025 | 11.50 | 12.00 | 11.05 | 11.50 | 11.50 | - | 13,912 |
| Nov 26, 2025 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | - | 350 |
| Nov 25, 2025 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | - | 9 |
| Nov 24, 2025 | 12.50 | 12.00 | 10.38 | 11.50 | 11.50 | -8.00% | 144,928 |
| Nov 21, 2025 | 11.50 | 11.50 | 11.50 | 12.50 | 12.50 | - | 22,857 |
| Nov 20, 2025 | 12.50 | 12.00 | 11.70 | 12.50 | 12.50 | - | 27,083 |
| Nov 19, 2025 | 12.50 | 12.05 | 12.00 | 12.50 | 12.50 | - | 16,175 |
| Nov 18, 2025 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 43,103 |
| Nov 17, 2025 | 12.50 | 12.30 | 12.25 | 12.50 | 12.50 | - | 39,793 |
| Nov 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 12, 2025 | 12.50 | 12.01 | 12.00 | 12.50 | 12.50 | - | 42,081 |
| Nov 11, 2025 | 12.50 | 12.00 | 11.80 | 12.50 | 12.50 | - | 8,776 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 7, 2025 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 7,800 |
| Nov 6, 2025 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 106,585 |
| Nov 5, 2025 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 500,000 |
| Nov 4, 2025 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 8 |
| Nov 3, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 4.17% | 32,699 |
| Oct 31, 2025 | 12.50 | 13.00 | 12.00 | 12.00 | 12.00 | -4.00% | 3,787 |
| Oct 30, 2025 | 12.50 | 12.05 | 12.00 | 12.50 | 12.50 | - | 60 |
| Oct 29, 2025 | 12.50 | 12.05 | 12.00 | 12.50 | 12.50 | - | 35,227 |
| Oct 28, 2025 | 12.50 | 12.35 | 12.05 | 12.50 | 12.50 | 4.17% | 2,883 |
| Oct 27, 2025 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 10,110 |
| 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 | - | 1,842 |
| Oct 22, 2025 | 12.50 | 13.40 | 12.10 | 12.50 | 12.50 | - | 23,139 |
| Oct 21, 2025 | 12.50 | 13.70 | 13.70 | 12.50 | 12.50 | - | 9 |