Time Out Group plc (AIM:TMO)
London · Delayed Price · Currency is GBP · Price in GBX 13.75
+0.15 (1.10%)
Sep 9, 2025, 8:00 AM GMT+1
Time Out Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 15.01 | 15.01 | 14.75 | 14.75 | 14.75 | -3.28% | 27,814 |
| Aug 20, 2025 | 15.35 | 15.50 | 14.70 | 15.25 | 15.25 | - | 40,032 |
| Aug 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 10,000 |
| Aug 18, 2025 | 15.75 | 15.75 | 15.00 | 15.25 | 15.25 | -1.61% | 40,512 |
| Aug 15, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 64,750 |
| Aug 14, 2025 | 16.00 | 16.16 | 15.75 | 16.00 | 16.00 | 1.59% | 215,125 |
| Aug 13, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 2,538 |
| Aug 12, 2025 | 16.43 | 16.43 | 15.12 | 15.75 | 15.75 | - | 4,304 |
| Aug 11, 2025 | 15.75 | 16.43 | 15.00 | 15.75 | 15.75 | - | 47,718 |
| Aug 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 7, 2025 | 15.05 | 15.90 | 15.00 | 15.75 | 15.75 | - | 193,227 |
| Aug 6, 2025 | 15.05 | 16.50 | 15.00 | 15.75 | 15.75 | - | 39,361 |
| Aug 5, 2025 | 16.50 | 16.50 | 15.75 | 15.75 | 15.75 | -7.35% | 32,501 |
| Aug 4, 2025 | 16.00 | 17.00 | 15.25 | 17.00 | 17.00 | 3.03% | 68,063 |
| 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 |