Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

LSE - Delayed Quote GBp

Time Out Group plc (TMO.L)

Compare

42.50

-0.50

(-1.16%)

As of February 21 at 8:14:34 AM GMT. Market Open.

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	42.04	44.00	42.00	42.50	42.50	87
Feb 20, 2025	43.00	42.96	42.00	43.00	43.00	223,762
Feb 19, 2025	43.00	43.00	43.00	43.00	43.00	-
Feb 18, 2025	43.00	44.00	42.00	43.00	43.00	40,006
Feb 17, 2025	43.00	43.00	43.00	43.00	43.00	-
Feb 14, 2025	43.50	44.00	42.00	43.00	43.00	11,145
Feb 13, 2025	43.50	44.00	43.00	43.50	43.50	126
Feb 12, 2025	43.50	44.00	43.00	43.50	43.50	48
Feb 11, 2025	43.50	43.11	43.11	43.50	43.50	4,000
Feb 10, 2025	43.50	43.35	42.17	43.50	43.50	20,948
Feb 7, 2025	44.30	43.61	43.00	43.50	43.50	57,502
Feb 6, 2025	44.30	44.00	44.00	44.30	44.30	100,000
Feb 5, 2025	44.30	44.30	44.30	44.30	44.30	-
Feb 4, 2025	46.50	45.00	43.55	44.30	44.30	79,684
Feb 3, 2025	46.50	46.50	46.50	46.50	46.50	-
Jan 31, 2025	47.00	48.00	45.00	46.50	46.50	49,831
Jan 30, 2025	47.00	48.00	46.00	47.00	47.00	11,999
Jan 29, 2025	48.00	48.00	46.00	47.00	47.00	13,063
Jan 28, 2025	48.00	47.00	47.00	48.00	48.00	207,150
Jan 27, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 24, 2025	48.00	49.00	49.00	49.00	49.00	522
Jan 23, 2025	48.00	47.00	47.00	48.00	48.00	478
Jan 22, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 21, 2025	48.00	47.00	47.00	48.00	48.00	64,000
Jan 20, 2025	48.00	48.50	47.10	48.00	48.00	572
Jan 17, 2025	49.00	48.00	47.60	48.00	48.00	11,610
Jan 16, 2025	49.00	48.50	48.04	49.00	49.00	7,706
Jan 15, 2025	49.00	48.00	48.00	49.00	49.00	2
Jan 14, 2025	49.00	49.60	48.04	49.00	49.00	5,015
Jan 13, 2025	49.00	49.00	48.30	49.00	49.00	5,556
Jan 10, 2025	49.00	50.00	48.30	49.00	49.00	36,227
Jan 9, 2025	51.00	50.00	49.00	49.00	49.00	44,886
Jan 8, 2025	51.00	50.00	50.00	51.00	51.00	7,834
Jan 7, 2025	51.00	50.00	50.00	51.00	51.00	10,833
Jan 6, 2025	51.00	51.85	51.85	51.00	51.00	300
Jan 3, 2025	51.00	50.00	50.00	51.00	51.00	11,000
Jan 2, 2025	51.50	51.00	51.00	51.00	51.00	11,857
Dec 31, 2024	51.50	51.50	51.50	51.50	51.50	-
Dec 30, 2024	51.50	51.85	51.20	51.50	51.50	4,188
Dec 27, 2024	51.50	51.50	51.50	51.50	51.50	-
Dec 24, 2024	51.50	51.00	51.00	51.50	51.50	36,764
Dec 23, 2024	51.50	51.02	51.00	51.50	51.50	9,169
Dec 20, 2024	51.50	51.00	51.00	51.50	51.50	5,000
Dec 19, 2024	52.00	51.30	51.10	51.50	51.50	87,864
Dec 18, 2024	52.00	51.00	51.00	52.00	52.00	7,918
Dec 17, 2024	52.00	51.00	51.00	52.00	52.00	725,000
Dec 16, 2024	52.00	51.85	50.50	52.00	52.00	28,251
Dec 13, 2024	52.00	51.00	51.00	52.00	52.00	117,143
Dec 12, 2024	52.00	52.00	51.00	52.00	52.00	33,855
Dec 11, 2024	52.00	51.00	51.00	52.00	52.00	15,453
Dec 10, 2024	52.00	51.04	51.00	52.00	52.00	40,552
Dec 9, 2024	52.00	53.00	51.00	52.00	52.00	10,955
Dec 6, 2024	52.00	53.00	51.00	53.00	53.00	99,029
Dec 5, 2024	52.00	51.00	51.00	52.00	52.00	60,510
Dec 4, 2024	52.00	51.00	51.00	52.00	52.00	37,714
Dec 3, 2024	52.00	52.00	52.00	52.00	52.00	-
Dec 2, 2024	52.00	50.00	50.00	52.00	52.00	60,000
Nov 29, 2024	52.00	52.00	52.00	52.00	52.00	-
Nov 28, 2024	52.00	51.50	50.00	52.00	52.00	36,671
Nov 27, 2024	52.00	51.04	51.00	52.00	52.00	63,622
Nov 26, 2024	52.00	52.50	51.00	52.00	52.00	166,786
Nov 25, 2024	52.50	51.00	50.50	52.00	52.00	79,397
Nov 22, 2024	52.50	54.00	51.00	52.50	52.50	713,751
Nov 21, 2024	52.50	53.50	53.50	52.50	52.50	8
Nov 20, 2024	52.50	52.50	52.50	52.50	52.50	-
Nov 19, 2024	53.00	52.00	50.50	52.50	52.50	24,890
Nov 18, 2024	53.00	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 8, 2024	53.50	54.00	53.00	53.50	53.50	4,993,834
Nov 7, 2024	53.50	54.00	53.25	54.00	54.00	59,641
Nov 6, 2024	51.50	53.96	52.25	53.50	53.50	185,092
Nov 5, 2024	51.00	52.00	50.25	51.50	51.50	422,914
Nov 4, 2024	51.00	52.00	51.00	51.00	51.00	10,001
Nov 1, 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 9, 2024	54.50	53.90	53.00	54.50	54.50	30,694
Oct 8, 2024	54.50	53.50	52.00	54.50	54.50	2,502
Oct 7, 2024	54.50	53.00	53.00	54.50	54.50	35,938
Oct 4, 2024	54.50	53.00	53.00	54.50	54.50	51,526
Oct 3, 2024	54.50	53.00	53.00	54.50	54.50	195
Oct 2, 2024	55.00	53.00	53.00	54.50	54.50	47,127
Oct 1, 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 9, 2024	55.00	57.00	54.10	57.00	57.00	5,336
Sep 6, 2024	55.00	55.00	55.00	55.00	55.00	-
Sep 5, 2024	55.50	55.00	54.00	55.00	55.00	20,714
Sep 4, 2024	55.50	55.50	55.50	55.50	55.50	-
Sep 3, 2024	55.50	56.00	55.00	55.50	55.50	29,812
Sep 2, 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 9, 2024	55.00	55.00	55.00	55.00	55.00	-
Aug 8, 2024	55.00	54.00	54.00	55.00	55.00	8,990
Aug 7, 2024	55.00	55.00	55.00	55.00	55.00	-
Aug 6, 2024	55.00	55.00	55.00	55.00	55.00	-
Aug 5, 2024	55.00	54.04	54.04	55.00	55.00	733
Aug 2, 2024	55.00	55.00	55.00	55.00	55.00	-
Aug 1, 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 9, 2024	55.00	54.00	54.00	55.00	55.00	30,559
Jul 8, 2024	55.00	55.00	54.00	55.00	55.00	2,223,269
Jul 5, 2024	55.00	54.75	54.00	55.00	55.00	35,454
Jul 4, 2024	55.00	55.00	54.00	55.00	55.00	257,615
Jul 3, 2024	55.00	54.80	54.75	55.00	55.00	1,442
Jul 2, 2024	55.00	56.00	52.50	55.00	55.00	147,129
Jul 1, 2024	55.00	55.00	55.00	55.00	55.00	-
Jun 28, 2024	55.00	55.00	54.04	55.00	55.00	24,600
Jun 27, 2024	55.00	55.00	54.04	55.00	55.00	850,275
Jun 26, 2024	55.00	56.00	56.00	55.00	55.00	158
Jun 25, 2024	55.00	56.00	54.00	54.50	54.50	22,272
Jun 24, 2024	54.50	56.00	54.00	55.00	55.00	113,006
Jun 21, 2024	54.50	55.00	54.00	54.50	54.50	41,647
Jun 20, 2024	54.00	55.00	51.00	53.00	53.00	311,791
Jun 19, 2024	52.00	51.00	51.00	52.00	52.00	6
Jun 18, 2024	52.00	52.00	52.00	52.00	52.00	-
Jun 17, 2024	52.00	52.00	52.00	52.00	52.00	-
Jun 14, 2024	52.00	52.40	50.00	52.00	52.00	224,796
Jun 13, 2024	52.00	52.00	52.00	52.00	52.00	-
Jun 12, 2024	51.50	53.00	50.00	51.50	51.50	63,496
Jun 11, 2024	51.50	50.06	50.00	51.50	51.50	2,957
Jun 10, 2024	51.50	53.00	50.00	51.50	51.50	40,077
Jun 7, 2024	51.50	54.00	50.00	51.50	51.50	960,359
Jun 6, 2024	51.50	50.00	50.00	51.50	51.50	10,000
Jun 5, 2024	51.50	51.50	51.50	51.50	51.50	-
Jun 4, 2024	51.50	53.00	51.50	51.50	51.50	11,028
Jun 3, 2024	51.50	53.00	50.00	53.00	53.00	58,188
May 31, 2024	51.50	51.75	50.00	51.50	51.50	12,416
May 30, 2024	51.50	50.00	50.00	51.50	51.50	3,074
May 29, 2024	51.50	50.06	50.00	51.50	51.50	1,337,508
May 28, 2024	51.50	51.50	51.50	51.50	51.50	-
May 24, 2024	51.50	50.00	50.00	51.50	51.50	1
May 23, 2024	51.50	50.00	50.00	51.50	51.50	2,976
May 22, 2024	51.50	50.00	50.00	51.50	51.50	38,000
May 21, 2024	51.50	50.06	50.00	51.50	51.50	56,000
May 20, 2024	51.50	50.00	49.00	51.50	51.50	5,929
May 17, 2024	52.50	50.06	50.00	51.50	51.50	106,500
May 16, 2024	52.50	50.00	50.00	52.50	52.50	22,641
May 15, 2024	52.50	52.50	52.50	52.50	52.50	-
May 14, 2024	52.50	50.00	50.00	52.50	52.50	3,062
May 13, 2024	52.50	52.68	50.00	52.50	52.50	5,545
May 10, 2024	52.50	50.00	50.00	52.50	52.50	5,000
May 9, 2024	52.50	52.50	52.50	52.50	52.50	-
May 8, 2024	52.50	52.50	52.50	52.50	52.50	130,000
May 7, 2024	52.50	52.50	52.50	52.50	52.50	-
May 3, 2024	52.50	55.00	52.90	52.50	52.50	367
May 2, 2024	52.50	52.00	50.00	52.50	52.50	7,145
May 1, 2024	52.50	52.50	52.50	52.50	52.50	40,000
Apr 30, 2024	52.50	52.50	50.00	52.50	52.50	518,129
Apr 29, 2024	52.50	52.90	50.00	52.50	52.50	58,002
Apr 26, 2024	52.50	50.11	50.00	52.50	52.50	33,426
Apr 25, 2024	52.50	50.00	50.00	52.50	52.50	10
Apr 24, 2024	52.50	52.50	52.50	52.50	52.50	-
Apr 23, 2024	52.50	52.50	52.50	52.50	52.50	-
Apr 22, 2024	52.50	50.00	50.00	52.50	52.50	3,208
Apr 19, 2024	52.50	52.50	50.00	52.50	52.50	1,024,564
Apr 18, 2024	52.50	52.50	52.50	52.50	52.50	-
Apr 17, 2024	52.50	50.00	50.00	52.50	52.50	63,242
Apr 16, 2024	52.50	55.00	50.00	52.50	52.50	740
Apr 15, 2024	52.50	50.00	50.00	52.50	52.50	25,145
Apr 12, 2024	52.50	50.00	49.00	49.00	49.00	30,032
Apr 11, 2024	52.50	52.44	52.44	52.50	52.50	10,000
Apr 10, 2024	52.50	52.50	50.50	52.50	52.50	110,002
Apr 9, 2024	52.50	50.00	50.00	52.50	52.50	14,700
Apr 8, 2024	52.50	55.50	52.50	52.50	52.50	8,967
Apr 5, 2024	52.50	55.00	50.50	50.50	50.50	977,054
Apr 4, 2024	51.50	50.00	50.00	51.50	51.50	42,862
Apr 3, 2024	51.50	50.30	50.00	51.50	51.50	61,214
Apr 2, 2024	51.50	51.92	50.00	51.50	51.50	12,273
Mar 28, 2024	51.50	51.00	50.00	51.50	51.50	187,200
Mar 27, 2024	52.00	50.00	50.00	51.50	51.50	2,104,165
Mar 26, 2024	52.50	51.00	51.00	52.00	52.00	600
Mar 25, 2024	53.00	52.50	51.00	52.50	52.50	139,357
Mar 22, 2024	53.00	54.00	52.00	53.00	53.00	10,129
Mar 21, 2024	53.00	54.00	54.00	53.00	53.00	1
Mar 20, 2024	53.00	53.00	52.00	53.00	53.00	31,240
Mar 19, 2024	53.00	53.00	53.00	53.00	53.00	-
Mar 18, 2024	53.00	53.00	53.00	53.00	53.00	-
Mar 15, 2024	53.00	53.00	52.00	53.00	53.00	264,028
Mar 14, 2024	53.00	52.06	52.00	53.00	53.00	60,094
Mar 13, 2024	53.00	52.00	52.00	53.00	53.00	11,538
Mar 12, 2024	53.00	52.06	52.00	53.00	53.00	10,390
Mar 11, 2024	53.50	52.06	52.06	53.00	53.00	348
Mar 8, 2024	54.00	53.11	51.00	53.50	53.50	93,260
Mar 7, 2024	54.00	53.56	53.00	54.00	54.00	655,032
Mar 6, 2024	54.00	54.00	54.00	54.00	54.00	-
Mar 5, 2024	53.50	55.00	50.00	54.00	54.00	14,140
Mar 4, 2024	52.50	52.00	51.00	52.50	52.50	5,535
Mar 1, 2024	52.50	54.00	51.00	52.50	52.50	82,372
Feb 29, 2024	52.50	51.50	51.00	52.50	52.50	40,159
Feb 28, 2024	52.50	52.00	51.50	52.50	52.50	20,163
Feb 27, 2024	52.50	52.50	52.50	52.50	52.50	-
Feb 26, 2024	52.50	52.50	52.50	52.50	52.50	-

BJKAS.IS Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S.

4.5400

+2.02%

GSRAY.IS Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.

1.9300

+1.58%

BOL.PA Bolloré SE

5.86

+0.43%

VIV.PA Vivendi SE

2.9510

+1.17%

A3M.MC Atresmedia Corporación de Medios de Comunicación, S.A.

4.6200

0.00%

EDR Endeavor Group Holdings, Inc.

30.75

-0.13%

TKO TKO Group Holdings, Inc.

158.82

-3.05%

CNK Cinemark Holdings, Inc.

27.45

-1.22%

PARA Paramount Global

11.49

+0.17%

IQ iQIYI, Inc.

2.2550

+3.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Time Out Group plc (TMO.L)

Related Tickers