Advertisement
Time Out Group plc (TMO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:29PM GMT
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 53.40 | 53.40 | 52.00 | 53.00 | 53.00 | 57,231 |
| Nov 15, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 46,930 |
| Nov 14, 2024 | 53.00 | 53.40 | 52.10 | 53.00 | 53.00 | 15,733 |
| Nov 13, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Nov 12, 2024 | 53.50 | 53.00 | 52.04 | 53.00 | 53.00 | 18,876 |
| Nov 11, 2024 | 53.50 | 53.98 | 53.11 | 53.50 | 53.50 | 27,135 |
| Nov 08, 2024 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | 4,993,834 |
| Nov 07, 2024 | 53.50 | 54.00 | 53.25 | 54.00 | 54.00 | 59,641 |
| Nov 06, 2024 | 51.50 | 53.96 | 52.25 | 53.50 | 53.50 | 185,092 |
| Nov 05, 2024 | 51.00 | 52.00 | 50.25 | 51.50 | 51.50 | 422,914 |
| Nov 04, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 10,001 |
| Nov 01, 2024 | 51.00 | 51.70 | 50.00 | 51.00 | 51.00 | 873 |
| Oct 31, 2024 | 51.00 | 50.00 | 49.90 | 51.00 | 51.00 | 717,770 |
| Oct 30, 2024 | 48.00 | 50.00 | 47.00 | 48.00 | 48.00 | 938,695 |
| Oct 29, 2024 | 45.50 | 44.00 | 44.00 | 45.50 | 45.50 | 4,234 |
| Oct 28, 2024 | 48.00 | 47.00 | 44.00 | 44.00 | 44.00 | 162,872 |
| Oct 25, 2024 | 48.50 | 47.00 | 46.00 | 48.00 | 48.00 | 30,604 |
| Oct 24, 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.50 | 11,500 |
| Oct 23, 2024 | 48.50 | 47.15 | 47.15 | 48.50 | 48.50 | 714 |
| Oct 22, 2024 | 49.00 | 48.11 | 48.00 | 49.00 | 49.00 | 38,453 |
| Oct 21, 2024 | 48.50 | 49.00 | 46.00 | 49.00 | 49.00 | 71,943 |
| Oct 18, 2024 | 49.50 | 49.00 | 45.00 | 48.50 | 48.50 | 346,167 |
| Oct 17, 2024 | 49.50 | 49.00 | 49.00 | 49.50 | 49.50 | 8,071 |
| Oct 16, 2024 | 52.50 | 51.40 | 48.10 | 49.50 | 49.50 | 56,927 |
| Oct 15, 2024 | 53.00 | 51.00 | 50.00 | 52.50 | 52.50 | 73,470 |
| Oct 14, 2024 | 53.00 | 51.01 | 51.00 | 53.00 | 53.00 | 16,704 |
| Oct 11, 2024 | 54.00 | 55.00 | 51.00 | 53.00 | 53.00 | 8,237 |
| Oct 10, 2024 | 54.50 | 53.00 | 51.50 | 54.00 | 54.00 | 35,499 |
| Oct 09, 2024 | 54.50 | 53.90 | 53.00 | 54.50 | 54.50 | 30,694 |
| Oct 08, 2024 | 54.50 | 53.50 | 52.00 | 54.50 | 54.50 | 2,502 |
| Oct 07, 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 35,938 |
| Oct 04, 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 51,526 |
| Oct 03, 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 195 |
| Oct 02, 2024 | 55.00 | 53.00 | 53.00 | 54.50 | 54.50 | 47,127 |
| Oct 01, 2024 | 55.00 | 56.00 | 53.21 | 55.00 | 55.00 | 24,136 |
| Sep 30, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Sep 27, 2024 | 55.00 | 54.10 | 54.00 | 55.00 | 55.00 | 16,394 |
| Sep 26, 2024 | 55.00 | 54.10 | 54.00 | 55.00 | 55.00 | 30,180 |
| Sep 25, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 16,835 |
| Sep 24, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 14,585 |
| Sep 23, 2024 | 55.00 | 57.00 | 54.10 | 55.00 | 55.00 | 5,838 |
| Sep 20, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 5,893 |
| Sep 19, 2024 | 55.00 | 54.10 | 54.00 | 55.00 | 55.00 | 12,000 |
| Sep 18, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 56,370 |
| Sep 17, 2024 | 55.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4,909 |
| Sep 16, 2024 | 55.00 | 54.10 | 54.00 | 55.00 | 55.00 | 11,243 |
| Sep 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Sep 12, 2024 | 55.00 | 55.10 | 54.00 | 55.00 | 55.00 | 51,072 |
| Sep 11, 2024 | 55.00 | 54.10 | 54.00 | 55.00 | 55.00 | 9,822 |
| Sep 10, 2024 | 55.00 | 55.28 | 55.28 | 55.00 | 55.00 | 10,000 |
| Sep 09, 2024 | 55.00 | 57.00 | 54.10 | 57.00 | 57.00 | 5,336 |
| Sep 06, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Sep 05, 2024 | 55.50 | 55.00 | 54.00 | 55.00 | 55.00 | 20,714 |
| Sep 04, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Sep 03, 2024 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 29,812 |
| Sep 02, 2024 | 55.50 | 55.20 | 55.00 | 55.50 | 55.50 | 6,165 |
| Aug 30, 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 43,500 |
| Aug 29, 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 2,201 |
| Aug 28, 2024 | 55.50 | 55.05 | 55.00 | 55.50 | 55.50 | 40,000 |
| Aug 27, 2024 | 55.50 | 55.54 | 55.54 | 55.50 | 55.50 | 9 |
| Aug 23, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Aug 22, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Aug 21, 2024 | 55.50 | 55.05 | 55.05 | 55.50 | 55.50 | 4,250 |
| Aug 20, 2024 | 55.50 | 55.60 | 55.05 | 55.50 | 55.50 | 18,284 |
| Aug 19, 2024 | 55.50 | 55.30 | 55.00 | 55.50 | 55.50 | 10,611 |
| Aug 16, 2024 | 55.50 | 55.40 | 55.02 | 55.50 | 55.50 | 21,000 |
| Aug 15, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Aug 14, 2024 | 55.50 | 55.02 | 55.02 | 55.50 | 55.50 | 1,827 |
| Aug 13, 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 9,226 |
| Aug 12, 2024 | 55.00 | 55.50 | 54.50 | 55.50 | 55.50 | 80,000 |
| Aug 09, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Aug 08, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 8,990 |
| Aug 07, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Aug 06, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Aug 05, 2024 | 55.00 | 54.04 | 54.04 | 55.00 | 55.00 | 733 |
| Aug 02, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Aug 01, 2024 | 55.00 | 54.50 | 54.00 | 55.00 | 55.00 | 34,837 |
| Jul 31, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 30,876 |
| Jul 30, 2024 | 55.00 | 54.50 | 54.50 | 55.00 | 55.00 | 4,587 |
| Jul 29, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 26, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 25, 2024 | 55.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2 |
| Jul 24, 2024 | 55.00 | 56.00 | 52.25 | 55.00 | 55.00 | 120,170 |
| Jul 23, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 1 |
| Jul 22, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 24,424 |
| Jul 19, 2024 | 55.50 | 55.50 | 53.25 | 55.00 | 55.00 | 50,142 |
| Jul 18, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 5,357 |
| Jul 17, 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 11,603 |
| Jul 16, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 15, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 12, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 11, 2024 | 55.00 | 54.50 | 54.50 | 55.00 | 55.00 | 8,524 |
| Jul 10, 2024 | 55.00 | 55.96 | 55.00 | 55.00 | 55.00 | 5,472,427 |
| Jul 09, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 30,559 |
| Jul 08, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,223,269 |
| Jul 05, 2024 | 55.00 | 54.75 | 54.00 | 55.00 | 55.00 | 35,454 |
| Jul 04, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 257,615 |
| Jul 03, 2024 | 55.00 | 54.80 | 54.75 | 55.00 | 55.00 | 1,442 |
| Jul 02, 2024 | 55.00 | 56.00 | 52.50 | 55.00 | 55.00 | 147,129 |
| Jul 01, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.