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 | 11.05 | 11.05 | 11.05 | 11.05 | - | -3.91% | 3,876 |
| 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 |
| Sep 26, 2025 | 13.50 | 13.35 | 13.10 | 13.50 | 13.50 | - | 13,207 |
| Sep 25, 2025 | 13.50 | 13.10 | 13.00 | 13.50 | 13.50 | - | 89,000 |
| Sep 24, 2025 | 13.50 | 13.10 | 13.10 | 13.50 | 13.50 | - | 5,000 |
| Sep 23, 2025 | 13.50 | 13.10 | 13.10 | 13.50 | 13.50 | - | 12,541 |
| Sep 22, 2025 | 13.50 | 13.54 | 13.45 | 13.50 | 13.50 | - | 43,303 |
| Sep 19, 2025 | 13.75 | 13.53 | 13.53 | 13.50 | 13.50 | -2.17% | 5,000 |
| Sep 18, 2025 | 13.75 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | 200 |
| Sep 17, 2025 | 13.75 | 13.55 | 13.00 | 13.75 | 13.75 | - | 56,787 |
| Sep 16, 2025 | 13.75 | 13.90 | 13.70 | 13.75 | 13.75 | - | 5,014 |
| Sep 15, 2025 | 13.75 | 13.63 | 13.63 | 13.75 | 13.75 | - | 6,178 |
| Sep 12, 2025 | 13.75 | 13.90 | 13.75 | 13.75 | 13.75 | - | 114,897 |
| Sep 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Sep 10, 2025 | 13.75 | 13.89 | 13.89 | 13.75 | 13.75 | - | 10,799 |
| Sep 9, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.10% | - |
| Sep 8, 2025 | 13.75 | 14.00 | 13.60 | 13.60 | 13.60 | -1.09% | 170,456 |
| Sep 5, 2025 | 13.75 | 13.80 | 13.60 | 13.75 | 13.75 | - | 129,792 |
| Sep 4, 2025 | 13.75 | 13.78 | 13.60 | 13.75 | 13.75 | - | 18,373 |
| Sep 3, 2025 | 13.75 | 13.80 | 13.20 | 13.75 | 13.75 | - | 119,935 |
| Sep 2, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 100,388 |
| Sep 1, 2025 | 13.75 | 13.85 | 13.00 | 13.75 | 13.75 | -1.79% | 80,696 |
| Aug 29, 2025 | 13.75 | 14.00 | 13.66 | 14.00 | 14.00 | 1.82% | 27,119 |
| Aug 28, 2025 | 13.75 | 13.90 | 13.90 | 13.75 | 13.75 | - | 1,762 |
| Aug 27, 2025 | 13.75 | 13.70 | 13.50 | 13.75 | 13.75 | - | 109,908 |
| Aug 26, 2025 | 13.00 | 14.00 | 12.10 | 13.75 | 13.75 | -6.78% | 160,442 |
| Aug 22, 2025 | 14.75 | 15.00 | 14.20 | 14.75 | 14.75 | - | 3,671 |
| Aug 21, 2025 | 15.25 | 15.01 | 15.00 | 14.75 | 14.75 | -3.28% | 17,814 |
| Aug 20, 2025 | 15.25 | 15.50 | 14.70 | 15.25 | 15.25 | - | 39,932 |
| Aug 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 5,000 |
| Aug 18, 2025 | 15.50 | 15.75 | 15.00 | 15.25 | 15.25 | -1.61% | 30,512 |
| Aug 15, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 47,375 |
| Aug 14, 2025 | 15.75 | 16.16 | 15.75 | 16.00 | 16.00 | 1.59% | 183,851 |
| Aug 13, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 1,269 |
| Aug 12, 2025 | 15.75 | 16.43 | 15.12 | 15.75 | 15.75 | - | 4,304 |
| Aug 11, 2025 | 15.75 | 16.43 | 15.00 | 15.75 | 15.75 | - | 44,668 |
| Aug 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 7, 2025 | 15.75 | 15.90 | 15.00 | 15.75 | 15.75 | - | 177,565 |
| Aug 6, 2025 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 32,447 |
| Aug 5, 2025 | 15.75 | 16.50 | 15.75 | 15.75 | 15.75 | -7.35% | 31,501 |
| Aug 4, 2025 | 16.50 | 17.00 | 15.25 | 17.00 | 17.00 | 3.03% | 68,063 |
| Aug 1, 2025 | 16.75 | 17.00 | 16.00 | 16.50 | 16.50 | -1.49% | 10,006 |
| Jul 31, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | - |
| Jul 30, 2025 | 17.00 | 17.00 | 13.00 | 17.00 | 17.00 | - | 13,258,740 |
| Jul 29, 2025 | 17.00 | 17.50 | 16.70 | 17.00 | 17.00 | - | 2,976 |
| Jul 28, 2025 | 17.00 | 16.50 | 16.50 | 17.00 | 17.00 | - | 8,152 |
| Jul 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 24, 2025 | 17.00 | 16.75 | 16.50 | 17.00 | 17.00 | -5.03% | 10,970 |
| Jul 23, 2025 | 17.00 | 17.90 | 16.50 | 17.90 | 17.90 | 5.29% | 9,046 |
| Jul 22, 2025 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | -5.03% | 1,373 |
| Jul 21, 2025 | 17.00 | 17.90 | 17.50 | 17.90 | 17.90 | 5.29% | 16 |
| Jul 18, 2025 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 14,926 |