Time Out Group plc (AIM:TMO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 7.13
-0.01 (-0.07%)
Oct 26, 2026, 10:22 AM GMT
Time Out Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.80 | 7.13 | 6.80 | 7.13 | 7.13 | - | 1,001 |
| Oct 23, 2026 | 7.13 | 6.80 | 6.75 | 7.13 | 7.13 | - | 27,939 |
| Oct 22, 2026 | 7.13 | 7.20 | 7.20 | 7.13 | 7.13 | - | 100,000 |
| Oct 21, 2026 | 7.13 | 7.20 | 6.75 | 7.13 | 7.13 | - | 159,608 |
| Oct 20, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Oct 19, 2026 | 7.13 | 7.50 | 6.75 | 7.13 | 7.13 | - | 35,171 |
| Oct 16, 2026 | 7.00 | 7.50 | 6.76 | 7.13 | 7.13 | - | 76,501 |
| Oct 15, 2026 | 7.13 | 6.75 | 6.75 | 7.13 | 7.13 | - | 4,787 |
| Oct 14, 2026 | 6.80 | 7.13 | 6.80 | 7.13 | 7.13 | - | 41,357 |
| Oct 13, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Oct 12, 2026 | 6.80 | 6.80 | 6.80 | 7.13 | 7.13 | - | 141 |
| Oct 9, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Oct 8, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Oct 7, 2026 | 7.13 | 7.50 | 6.75 | 7.13 | 7.13 | - | 37,869 |
| Oct 6, 2026 | 7.13 | 6.80 | 6.80 | 7.13 | 7.13 | - | 13,786 |
| Oct 5, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Oct 2, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Oct 1, 2026 | 6.75 | 6.80 | 6.75 | 7.13 | 7.13 | - | 160,714 |
| Sep 30, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 29, 2026 | 7.39 | 7.39 | 7.39 | 7.13 | 7.13 | - | 14 |
| Sep 28, 2026 | 7.30 | 7.50 | 7.30 | 7.13 | 7.13 | - | 109,935 |
| Sep 25, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 24, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 22, 2026 | 6.80 | 6.80 | 6.80 | 7.13 | 7.13 | - | 605 |
| Sep 21, 2026 | 6.86 | 6.86 | 6.86 | 7.13 | 7.13 | - | 25,797 |
| Sep 18, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 17, 2026 | 6.75 | 6.85 | 6.75 | 7.13 | 7.13 | - | 54,164 |
| Sep 16, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 15, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 14, 2026 | 6.75 | 6.75 | 6.75 | 7.13 | 7.13 | - | 691 |
| Sep 11, 2026 | 7.13 | 6.83 | 6.83 | 7.13 | 7.13 | - | 87,918 |
| Sep 10, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 9, 2026 | 7.13 | 6.86 | 6.86 | 7.13 | 7.13 | - | 17,000 |
| Sep 8, 2026 | 7.13 | 7.50 | 6.83 | 7.13 | 7.13 | - | 17,988 |
| Sep 7, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 4, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 3, 2026 | 7.50 | 7.50 | 7.35 | 7.13 | 7.13 | - | 3,038 |
| Sep 2, 2026 | 7.35 | 7.35 | 7.35 | 7.13 | 7.13 | - | 925 |
| Sep 1, 2026 | 7.13 | 7.50 | 6.75 | 7.13 | 7.13 | - | 66,159 |
| Aug 28, 2026 | 7.13 | 6.75 | 6.75 | 7.13 | 7.13 | - | 555 |
| Aug 27, 2026 | 7.00 | 7.39 | 7.24 | 7.13 | 7.13 | 1.79% | 125,040 |
| Aug 26, 2026 | 7.25 | 7.25 | 6.65 | 7.00 | 7.00 | -3.45% | 570,949 |
| Aug 25, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 919 |
| Aug 24, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 39,171 |
| Aug 21, 2026 | 7.25 | 7.28 | 7.05 | 7.25 | 7.25 | - | 20,155 |
| Aug 20, 2026 | 7.25 | 7.50 | 7.50 | 7.25 | 7.25 | - | 39 |
| Aug 19, 2026 | 7.25 | 7.28 | 7.28 | 7.25 | 7.25 | - | 8,250 |
| Aug 18, 2026 | 6.75 | 7.50 | 6.90 | 7.25 | 7.25 | 7.41% | 322,419 |
| Aug 17, 2026 | 6.75 | 7.00 | 6.58 | 6.75 | 6.75 | - | 10,418 |