Time Out Group plc (AIM:TMO)
London · Delayed Price · Currency is GBP · Price in GBX 6.58
-0.18 (-2.59%)
Aug 17, 2026, 11:52 AM GMT
Time Out Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.00 | 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 | 7.00 | 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 | 6.50 | 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% | 423,443 |
| 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 |
| Jul 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 22, 2026 | 7.38 | 7.25 | 7.25 | 7.25 | 7.25 | -1.69% | 28,448 |
| Jul 21, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jul 20, 2026 | 7.38 | 7.25 | 7.25 | 7.38 | 7.38 | - | 1,045 |
| Jul 17, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jul 16, 2026 | 7.25 | 7.25 | 7.25 | 7.38 | 7.38 | - | 436 |
| Jul 15, 2026 | 7.38 | 7.30 | 7.30 | 7.38 | 7.38 | - | 97 |
| Jul 14, 2026 | 7.38 | 7.30 | 7.30 | 7.38 | 7.38 | - | 1,000 |
| Jul 13, 2026 | 7.38 | 7.30 | 7.25 | 7.38 | 7.38 | - | 61 |
| Jul 10, 2026 | 7.38 | 7.25 | 7.25 | 7.38 | 7.38 | - | 85,000 |
| Jul 9, 2026 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | - | 13,135 |
| Jul 8, 2026 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | - | 45,737 |
| Jul 7, 2026 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | - | 4,749 |
| Jul 6, 2026 | 7.38 | 7.50 | 7.50 | 7.38 | 7.38 | 1.72% | 53 |
| Jul 3, 2026 | 7.38 | 7.50 | 7.25 | 7.25 | 7.25 | -1.69% | 521,462 |
| Jul 2, 2026 | 7.38 | 7.50 | 7.50 | 7.38 | 7.38 | - | 131 |
| Jul 1, 2026 | 7.38 | 7.30 | 7.30 | 7.38 | 7.38 | 1.72% | 731 |
| Jun 30, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 7,191 |
| Jun 29, 2026 | 7.25 | 7.50 | 7.25 | 7.25 | 7.25 | - | 71,798 |
| Jun 26, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 13,124 |
| Jun 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 24, 2026 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | - | 68,502 |
| Jun 23, 2026 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | - | 8,538 |
| Jun 22, 2026 | 7.25 | 7.50 | 7.30 | 7.25 | 7.25 | - | 125,052 |
| Jun 19, 2026 | 7.25 | 7.30 | 7.30 | 7.25 | 7.25 | - | 68,502 |
| Jun 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 16, 2026 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | - | 1 |
| Jun 15, 2026 | 7.25 | 7.40 | 7.00 | 7.25 | 7.25 | - | 22,959 |
| Jun 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 11, 2026 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | - | 162,833 |
| Jun 10, 2026 | 7.25 | 7.35 | 7.35 | 7.25 | 7.25 | - | 27,210 |
| Jun 9, 2026 | 7.25 | 7.44 | 7.35 | 7.25 | 7.25 | - | 21,503 |