1. Share Prices

  2. Time Out Group PLC (TMO)

13.75p+0.00 (+0.00%)16 Sep 2025, 16:00
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
Sep 16, 202513.75p13.90p13.70p13.75p5,014
Sep 15, 202513.75p13.63p13.63p13.75p6,178
Sep 12, 202513.75p13.90p13.75p13.75p114,897
Sep 10, 202513.75p13.89p13.89p13.75p10,799
Sep 8, 202513.75p14.00p13.60p13.60p170,456
Sep 5, 202513.75p13.80p13.60p13.75p129,792
Sep 4, 202513.75p13.78p13.60p13.75p18,373
Sep 3, 202513.75p13.80p13.20p13.75p119,935
Sep 2, 202513.75p14.00p13.50p13.75p100,387
Sep 1, 202513.75p13.85p13.00p13.75p80,696
Aug 29, 202513.75p14.00p13.66p14.00p27,119
Aug 28, 202513.75p13.90p13.90p13.75p1,762
Aug 27, 202513.75p13.70p13.50p13.75p109,908
Aug 26, 202513.00p14.00p12.10p13.75p160,442
Aug 22, 202514.75p15.00p14.20p14.75p3,671
Aug 21, 202515.25p15.01p15.00p14.75p17,814
Aug 20, 202515.25p15.50p14.70p15.25p39,932
Aug 19, 202515.25p15.25p15.25p15.25p5,000
Aug 18, 202515.50p15.75p15.00p15.25p30,512
Aug 15, 202516.00p16.00p15.50p15.50p47,375
Aug 14, 202515.75p16.16p15.75p16.00p183,851
Aug 13, 202515.75p15.75p15.75p15.75p1,269
Aug 12, 202515.75p16.43p15.12p15.75p4,304
Aug 11, 202515.75p16.43p15.00p15.75p44,668
Aug 7, 202515.75p15.90p15.00p15.75p177,564
Aug 6, 202515.75p16.50p15.00p15.75p32,447
Aug 5, 202515.75p16.50p15.75p15.75p31,500
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
12345
Showing 1 to 50 of 219

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.