Time Out Group plc (AIM:TMO)
London
· Delayed Price · Currency is GBP · Price in GBX 11.50
0.00 (0.00%)
At close: Dec 5, 2025
Time Out Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | - | 1,938 |
| Dec 4, 2025 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | - | 1,790 |
| Dec 3, 2025 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | - | 16,108 |
| Dec 2, 2025 | 11.00 | 12.00 | 11.00 | 11.50 | 11.50 | - | 166 |
| Dec 1, 2025 | 12.00 | 12.00 | 12.00 | 11.50 | 11.50 | - | 18 |
| Nov 28, 2025 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | - | 18 |
| Nov 27, 2025 | 11.50 | 12.00 | 11.05 | 11.50 | 11.50 | - | 13,912 |
| Nov 26, 2025 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | - | 350 |
| Nov 25, 2025 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | - | 9 |
| Nov 24, 2025 | 12.50 | 12.00 | 10.38 | 11.50 | 11.50 | -8.00% | 144,928 |
| Nov 21, 2025 | 11.50 | 11.50 | 11.50 | 12.50 | 12.50 | - | 22,857 |
| Nov 20, 2025 | 12.50 | 12.00 | 11.70 | 12.50 | 12.50 | - | 27,083 |
| Nov 19, 2025 | 12.50 | 12.05 | 12.00 | 12.50 | 12.50 | - | 16,175 |
| Nov 18, 2025 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 43,103 |
| Nov 17, 2025 | 12.50 | 12.30 | 12.25 | 12.50 | 12.50 | - | 39,793 |
| Nov 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 12, 2025 | 12.50 | 12.01 | 12.00 | 12.50 | 12.50 | - | 42,081 |
| Nov 11, 2025 | 12.50 | 12.00 | 11.80 | 12.50 | 12.50 | - | 8,776 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 7, 2025 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 7,800 |
| Nov 6, 2025 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 106,585 |
| Nov 5, 2025 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 500,000 |
| Nov 4, 2025 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 8 |
| Nov 3, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 4.17% | 32,699 |
| Oct 31, 2025 | 12.50 | 13.00 | 12.00 | 12.00 | 12.00 | -4.00% | 3,787 |
| Oct 30, 2025 | 12.50 | 12.05 | 12.00 | 12.50 | 12.50 | - | 60 |
| Oct 29, 2025 | 12.50 | 12.05 | 12.00 | 12.50 | 12.50 | - | 35,227 |
| Oct 28, 2025 | 12.50 | 12.35 | 12.05 | 12.50 | 12.50 | 4.17% | 2,883 |
| Oct 27, 2025 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 10,110 |
| Oct 24, 2025 | 12.50 | 12.35 | 12.00 | 12.50 | 12.50 | - | 96,457 |
| Oct 23, 2025 | 12.50 | 12.44 | 12.10 | 12.50 | 12.50 | - | 1,842 |
| Oct 22, 2025 | 12.50 | 13.40 | 12.10 | 12.50 | 12.50 | - | 23,139 |
| Oct 21, 2025 | 12.50 | 13.70 | 13.70 | 12.50 | 12.50 | - | 9 |
| Oct 20, 2025 | 12.50 | 12.10 | 12.10 | 12.50 | 12.50 | - | 18,181 |
| Oct 17, 2025 | 12.50 | 12.44 | 12.44 | 12.50 | 12.50 | - | 972 |
| Oct 16, 2025 | 12.50 | 12.10 | 12.10 | 12.50 | 12.50 | - | 1,111 |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 14, 2025 | 12.50 | 12.44 | 12.10 | 12.50 | 12.50 | 4.17% | 466 |
| Oct 13, 2025 | 12.50 | 13.50 | 12.00 | 12.00 | 12.00 | -4.00% | 796 |
| Oct 10, 2025 | 12.50 | 12.44 | 12.10 | 12.50 | 12.50 | - | 12,563 |
| Oct 9, 2025 | 12.50 | 12.10 | 12.10 | 12.50 | 12.50 | - | 1,000 |
| Oct 8, 2025 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | - | 13,735 |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 6, 2025 | 12.50 | 12.75 | 12.00 | 12.50 | 12.50 | - | 220,729 |
| Oct 3, 2025 | 13.25 | 13.00 | 12.20 | 12.50 | 12.50 | -5.66% | 97,595 |
| Oct 2, 2025 | 13.25 | 13.48 | 13.00 | 13.25 | 13.25 | - | 77,196 |
| Oct 1, 2025 | 13.50 | 13.40 | 13.00 | 13.25 | 13.25 | -1.85% | 193,335 |
| Sep 30, 2025 | 13.50 | 13.50 | 12.00 | 13.50 | 13.50 | - | 1,038,116 |
| Sep 29, 2025 | 13.50 | 13.95 | 12.50 | 13.50 | 13.50 | - | 66,668 |