Time Out Group plc (AIM:TMO)
London · Delayed Price · Currency is GBP · Price in GBX 6.80
-0.33 (-4.56%)
Oct 6, 2026, 2:06 PM GMT
Time Out Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.56% | 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 |
| Aug 14, 2026 | 6.75 | 7.00 | 6.58 | 6.75 | 6.75 | - | 51,020 |
| Aug 13, 2026 | 6.63 | 7.00 | 6.63 | 6.75 | 6.75 | 1.89% | 150,668 |
| Aug 12, 2026 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 20,332 |
| Aug 11, 2026 | 6.63 | 7.00 | 6.80 | 6.63 | 6.63 | - | 270,287 |
| Aug 10, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Aug 7, 2026 | 6.38 | 7.00 | 6.75 | 6.63 | 6.63 | 3.92% | 1,432 |
| Aug 6, 2026 | 6.25 | 6.50 | 6.48 | 6.38 | 6.38 | 2.00% | 120,875 |
| Aug 5, 2026 | 6.75 | 6.75 | 6.00 | 6.25 | 6.25 | -7.41% | 589,830 |
| Aug 4, 2026 | 7.25 | 7.00 | 6.75 | 6.75 | 6.75 | -6.90% | 337,451 |
| Aug 3, 2026 | 7.25 | 7.11 | 7.00 | 7.25 | 7.25 | - | 103,918 |
| Jul 31, 2026 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | - | 50 |
| Jul 30, 2026 | 7.25 | 7.18 | 7.11 | 7.25 | 7.25 | - | 6,105 |
| Jul 29, 2026 | 7.25 | 7.50 | 7.18 | 7.25 | 7.25 | - | 26,964 |
| Jul 28, 2026 | 7.25 | 7.50 | 7.25 | 7.25 | 7.25 | - | 1,538 |