Time Out Group plc (AIM:TMO)
London · Delayed Price · Currency is GBP · Price in GBX 12.50
0.00 (0.00%)
Oct 10, 2025, 3:53 PM GMT+1
Time Out Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |