Time Out Group plc (AIM:TMO)
London · Delayed Price · Currency is GBP · Price in GBX 7.26
-0.24 (-3.20%)
May 8, 2026, 3:14 PM GMT
Time Out Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.50 | 7.50 | 7.26 | 7.26 | - | -3.20% | 12,043 |
| May 7, 2026 | 7.50 | 7.00 | 7.00 | 7.50 | 7.50 | - | 25,714 |
| May 6, 2026 | 7.50 | 7.05 | 7.00 | 7.50 | 7.50 | - | 45,433 |
| May 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 1, 2026 | 7.50 | 8.00 | 7.11 | 7.50 | 7.50 | - | 53,352 |
| Apr 30, 2026 | 7.50 | 8.00 | 8.00 | 7.50 | 7.50 | - | 488 |
| Apr 29, 2026 | 7.50 | 8.00 | 7.11 | 7.50 | 7.50 | - | 7,401 |
| Apr 28, 2026 | 7.80 | 8.00 | 7.80 | 7.50 | 7.50 | - | 1,166 |
| Apr 27, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 751 |
| Apr 24, 2026 | 7.50 | 7.80 | 7.11 | 7.50 | 7.50 | - | 8,699 |
| Apr 23, 2026 | 7.50 | 8.00 | 7.11 | 7.50 | 7.50 | - | 2,808 |
| Apr 22, 2026 | 7.50 | 8.00 | 7.11 | 7.50 | 7.50 | - | 6,411 |
| Apr 21, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 92,967 |
| Apr 20, 2026 | 8.00 | 8.00 | 7.59 | 7.75 | 7.75 | - | 18,324 |
| Apr 17, 2026 | 7.75 | 8.00 | 7.56 | 7.75 | 7.75 | - | 98,819 |
| Apr 16, 2026 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 500 |
| Apr 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Apr 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Apr 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Apr 10, 2026 | 7.75 | 7.98 | 7.98 | 7.75 | 7.75 | - | 26 |
| Apr 9, 2026 | 8.15 | 8.00 | 7.50 | 7.75 | 7.75 | -4.91% | 72,096 |
| Apr 8, 2026 | 8.15 | 8.22 | 7.80 | 8.15 | 8.15 | - | 30,501 |
| Apr 7, 2026 | 8.15 | 8.25 | 7.80 | 8.15 | 8.15 | - | 20,706 |
| Apr 2, 2026 | 8.25 | 8.50 | 7.80 | 8.15 | 8.15 | -1.21% | 37,894 |
| Apr 1, 2026 | 8.25 | 8.06 | 8.00 | 8.25 | 8.25 | - | 208,288 |
| Mar 31, 2026 | 8.00 | 8.00 | 8.00 | 8.25 | 8.25 | - | 5 |
| Mar 30, 2026 | 8.25 | 8.30 | 8.30 | 8.25 | 8.25 | - | 124 |
| Mar 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 26, 2026 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | - | 8,351 |
| Mar 25, 2026 | 8.30 | 8.35 | 8.10 | 8.25 | 8.25 | -0.60% | 61,013 |
| Mar 24, 2026 | 8.30 | 8.40 | 8.13 | 8.30 | 8.30 | - | 23,471 |
| Mar 23, 2026 | 8.30 | 8.13 | 8.13 | 8.30 | 8.30 | - | 16,338 |
| Mar 20, 2026 | 8.30 | 8.13 | 8.13 | 8.30 | 8.30 | - | 73,184 |
| Mar 19, 2026 | 8.30 | 8.13 | 8.13 | 8.30 | 8.30 | - | 17,992 |
| Mar 18, 2026 | 8.30 | 8.50 | 8.50 | 8.30 | 8.30 | - | 214 |
| Mar 17, 2026 | 8.30 | 8.50 | 8.40 | 8.30 | 8.30 | - | 528 |
| Mar 16, 2026 | 8.30 | 8.13 | 8.13 | 8.30 | 8.30 | - | 8,075 |
| Mar 13, 2026 | 8.25 | 8.50 | 8.13 | 8.30 | 8.30 | 0.61% | 411,255 |
| Mar 12, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 8,018 |
| Mar 11, 2026 | 8.25 | 8.25 | 7.80 | 8.25 | 8.25 | -1.20% | 77,507 |
| Mar 10, 2026 | 8.35 | 8.25 | 8.00 | 8.35 | 8.35 | - | 104,575 |
| Mar 9, 2026 | 8.35 | 8.22 | 8.20 | 8.35 | 8.35 | - | 6,564 |
| Mar 6, 2026 | 8.35 | 8.20 | 8.20 | 8.35 | 8.35 | - | 4,444 |
| Mar 5, 2026 | 8.35 | 8.50 | 8.50 | 8.35 | 8.35 | - | 500 |
| Mar 4, 2026 | 8.35 | 8.22 | 8.22 | 8.35 | 8.35 | - | 4,400 |
| Mar 3, 2026 | 8.35 | 8.25 | 8.25 | 8.35 | 8.35 | - | 7,500 |
| Mar 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 27, 2026 | 8.55 | 8.55 | 8.05 | 8.35 | 8.35 | -2.34% | 90,414 |
| Feb 26, 2026 | 8.55 | 8.05 | 8.05 | 8.55 | 8.55 | - | 61,388 |
| Feb 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |