1. Share Prices

  2. Time Out Group PLC (TMO)

17.00p+0.50 (+3.03%)04 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Time Out Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202516.50p17.00p15.25p17.00p68,063
Aug 1, 202516.75p17.00p16.00p16.50p10,006
Jul 30, 202517.00p17.00p13.00p17.00p13,258,744
Jul 29, 202517.00p17.50p16.70p17.00p2,976
Jul 28, 202517.00p16.50p16.50p17.00p8,152
Jul 24, 202517.00p16.75p16.50p17.00p10,970
Jul 23, 202517.00p17.90p16.50p17.90p9,046
Jul 22, 202517.00p17.50p16.50p17.00p1,373
Jul 21, 202517.00p17.90p17.50p17.90p16
Jul 18, 202517.00p17.50p16.50p17.00p14,926
Jul 16, 202517.00p17.02p17.00p17.00p122
Jul 15, 202517.00p17.08p17.08p17.00p314
Jul 14, 202517.00p17.10p16.50p17.00p108,783
Jul 11, 202517.00p17.20p17.00p17.00p25,117
Jul 10, 202517.00p16.50p16.50p17.00p4,000
Jul 9, 202517.25p17.00p17.00p17.00p11,636
Jul 8, 202517.25p17.00p17.00p17.25p6,033
Jul 7, 202517.25p17.30p17.00p17.25p83,683
Jul 4, 202518.50p19.10p17.05p17.25p252,122
Jul 2, 202519.50p19.10p18.00p19.00p36,000
Jul 1, 202519.50p20.00p20.00p19.50p1,500
Jun 30, 202520.00p21.00p18.00p19.50p60,500
Jun 27, 202520.00p20.90p20.90p20.00p10
Jun 26, 202520.00p20.90p19.00p20.00p11,028
Jun 25, 202520.00p19.00p19.00p20.00p10,000
Jun 24, 202520.00p21.00p19.00p20.00p28,274
Jun 23, 202520.00p20.90p20.90p20.00p95
Jun 20, 202519.50p21.00p19.66p20.00p108,984
Jun 19, 202520.50p19.30p19.00p19.50p37,750
Jun 17, 202521.00p20.30p20.00p20.50p71,398
Jun 16, 202521.50p21.00p20.00p21.00p52,552
Jun 13, 202521.50p23.14p21.20p21.50p35,118
Jun 12, 202521.50p22.00p20.20p21.50p52,867
Jun 11, 202524.00p24.00p20.40p21.50p150,517
Jun 10, 202526.00p26.00p23.12p24.00p152,778
Jun 6, 202526.50p28.00p24.10p26.00p19,100
Jun 5, 202526.50p26.00p26.00p26.50p11,538
Jun 4, 202526.50p26.20p25.00p26.50p2,034
Jun 3, 202526.50p28.00p28.00p26.50p14
Jun 2, 202526.50p26.26p26.10p26.50p20,003
May 30, 202526.50p28.00p24.50p26.50p108,165
May 29, 202527.50p29.40p25.00p26.50p10,909
May 27, 202527.00p27.35p26.15p27.50p84,245
May 23, 202527.00p26.10p26.00p27.00p48,796
May 22, 202527.00p27.00p26.19p27.00p20,506
May 21, 202527.00p29.00p26.00p27.00p191,109
May 20, 202529.00p29.90p28.20p29.00p951
May 16, 202530.50p29.00p29.00p29.00p23,953
May 15, 202531.00p31.00p30.00p30.50p8,225
May 14, 202531.00p30.50p30.00p30.00p155
12345
Showing 1 to 50 of 213

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.