Time Out Group
(TMO)
Sector: Media
Historic Prices - up to 10 years
|
17/07/2025
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
16/07/2025
|
17.00p
|
17.02p
|
17.00p
|
17.00p
|
122
|
|
15/07/2025
|
17.00p
|
17.08p
|
17.00p
|
17.00p
|
314
|
|
14/07/2025
|
17.00p
|
17.10p
|
16.50p
|
17.00p
|
108,783
|
|
11/07/2025
|
17.00p
|
17.20p
|
17.00p
|
17.00p
|
25,117
|
|
10/07/2025
|
17.00p
|
17.00p
|
16.50p
|
17.00p
|
4,000
|
|
09/07/2025
|
17.25p
|
17.25p
|
17.00p
|
17.00p
|
11,636
|
|
08/07/2025
|
17.25p
|
17.25p
|
17.00p
|
17.25p
|
6,033
|
|
07/07/2025
|
17.25p
|
17.30p
|
17.00p
|
17.25p
|
83,683
|
|
04/07/2025
|
18.50p
|
19.10p
|
17.05p
|
17.25p
|
252,123
|
|
03/07/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
02/07/2025
|
19.50p
|
19.50p
|
18.00p
|
19.00p
|
36,000
|
|
01/07/2025
|
19.50p
|
20.00p
|
19.50p
|
19.50p
|
1,500
|
|
30/06/2025
|
20.00p
|
21.00p
|
18.00p
|
19.50p
|
60,501
|
|
27/06/2025
|
20.00p
|
20.90p
|
20.00p
|
20.00p
|
10
|
|
26/06/2025
|
20.00p
|
20.90p
|
19.00p
|
20.00p
|
11,028
|
|
25/06/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
10,000
|
|
24/06/2025
|
20.00p
|
21.00p
|
19.00p
|
20.00p
|
28,274
|
|
23/06/2025
|
20.00p
|
20.90p
|
20.00p
|
20.00p
|
95
|
|
20/06/2025
|
19.50p
|
21.00p
|
19.50p
|
20.00p
|
108,985
|
|
19/06/2025
|
20.50p
|
20.50p
|
19.00p
|
19.50p
|
37,750
|
|
18/06/2025
|
20.50p
|
20.80p
|
20.50p
|
20.50p
|
0
|
|
17/06/2025
|
21.00p
|
21.00p
|
20.00p
|
20.50p
|
71,398
|
|
16/06/2025
|
21.50p
|
21.50p
|
20.00p
|
21.00p
|
52,552
|
|
13/06/2025
|
21.50p
|
23.14p
|
21.20p
|
21.50p
|
35,118
|
|
12/06/2025
|
21.50p
|
22.00p
|
20.20p
|
21.50p
|
52,869
|
|
11/06/2025
|
24.00p
|
24.00p
|
20.40p
|
21.50p
|
150,517
|
|
10/06/2025
|
26.00p
|
26.00p
|
23.12p
|
24.00p
|
152,778
|
|
09/06/2025
|
26.00p
|
26.00p
|
25.33p
|
26.00p
|
0
|
|
06/06/2025
|
26.50p
|
28.00p
|
24.10p
|
26.00p
|
19,100
|
|
05/06/2025
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
11,538
|
|
04/06/2025
|
26.50p
|
26.50p
|
25.00p
|
26.50p
|
2,034
|
|
03/06/2025
|
26.50p
|
28.00p
|
26.50p
|
26.50p
|
15
|
|
02/06/2025
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
20,003
|
|
30/05/2025
|
26.50p
|
28.00p
|
24.50p
|
26.50p
|
50,560
|
|
29/05/2025
|
27.50p
|
29.40p
|
25.00p
|
26.50p
|
10,909
|
|
28/05/2025
|
27.50p
|
27.50p
|
27.50p
|
27.50p
|
0
|
|
27/05/2025
|
27.00p
|
27.50p
|
26.15p
|
27.50p
|
84,245
|
|
26/05/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
48,796
|
|
23/05/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
48,796
|
|
22/05/2025
|
27.00p
|
27.00p
|
26.19p
|
27.00p
|
20,506
|
|
21/05/2025
|
27.00p
|
29.00p
|
26.00p
|
27.00p
|
131,109
|
|
20/05/2025
|
29.00p
|
29.90p
|
28.20p
|
29.00p
|
951
|
|
19/05/2025
|
29.00p
|
29.00p
|
28.50p
|
29.00p
|
0
|
|
16/05/2025
|
30.50p
|
30.50p
|
29.00p
|
29.00p
|
23,953
|
|
15/05/2025
|
31.00p
|
31.00p
|
30.00p
|
30.50p
|
8,225
|
|
14/05/2025
|
31.00p
|
31.00p
|
30.00p
|
30.00p
|
155
|
|
13/05/2025
|
31.00p
|
31.00p
|
29.40p
|
31.00p
|
1,562
|
|
12/05/2025
|
31.00p
|
31.00p
|
30.00p
|
31.00p
|
80,784
|
|
09/05/2025
|
31.00p
|
31.00p
|
30.67p
|
31.00p
|
0
|
|
08/05/2025
|
31.00p
|
32.00p
|
31.00p
|
31.00p
|
19
|
|
07/05/2025
|
31.00p
|
32.00p
|
30.00p
|
31.00p
|
4
|
|
06/05/2025
|
31.00p
|
32.60p
|
31.00p
|
31.00p
|
809
|
|
05/05/2025
|
31.00p
|
31.00p
|
29.40p
|
31.00p
|
1,688
|
|
02/05/2025
|
31.00p
|
31.00p
|
29.40p
|
31.00p
|
1,688
|
|
01/05/2025
|
31.00p
|
31.00p
|
30.67p
|
31.00p
|
0
|
|
30/04/2025
|
31.00p
|
31.20p
|
31.00p
|
31.00p
|
18
|
|
29/04/2025
|
31.00p
|
31.00p
|
28.00p
|
31.00p
|
1,480
|
|
28/04/2025
|
31.50p
|
32.11p
|
29.25p
|
31.00p
|
28,665
|
|
25/04/2025
|
31.50p
|
33.00p
|
30.00p
|
33.00p
|
16,932
|
|
24/04/2025
|
31.50p
|
31.50p
|
31.20p
|
31.50p
|
0
|
|
23/04/2025
|
31.50p
|
33.00p
|
30.00p
|
31.50p
|
97
|
|
22/04/2025
|
31.50p
|
33.00p
|
30.00p
|
31.50p
|
20,460
|
|
21/04/2025
|
31.50p
|
31.50p
|
31.20p
|
31.50p
|
0
|
|
18/04/2025
|
31.50p
|
31.50p
|
31.20p
|
31.50p
|
0
|
|
17/04/2025
|
31.50p
|
31.50p
|
31.20p
|
31.50p
|
0
|
|
16/04/2025
|
32.00p
|
32.00p
|
30.25p
|
31.50p
|
76,822
|
|
15/04/2025
|
32.00p
|
33.00p
|
32.00p
|
32.00p
|
3
|
|
14/04/2025
|
32.00p
|
33.00p
|
31.00p
|
32.00p
|
13,449
|
|
11/04/2025
|
32.00p
|
32.00p
|
31.50p
|
32.00p
|
0
|
|
10/04/2025
|
32.00p
|
33.00p
|
31.00p
|
33.00p
|
16,151
|
|
09/04/2025
|
33.00p
|
34.00p
|
32.00p
|
32.00p
|
10,801
|
|
08/04/2025
|
33.00p
|
34.00p
|
32.00p
|
33.00p
|
16
|
|
07/04/2025
|
34.00p
|
34.00p
|
32.00p
|
33.00p
|
845
|
|
04/04/2025
|
34.00p
|
34.00p
|
33.00p
|
34.00p
|
49,566
|
|
03/04/2025
|
34.00p
|
34.00p
|
32.50p
|
34.00p
|
29,279
|
|
02/04/2025
|
34.50p
|
34.74p
|
34.00p
|
34.00p
|
29,597
|
|
01/04/2025
|
34.50p
|
34.50p
|
34.00p
|
34.50p
|
340
|
|
31/03/2025
|
34.50p
|
34.50p
|
34.25p
|
34.50p
|
18,264
|
|
28/03/2025
|
34.50p
|
34.75p
|
34.20p
|
34.50p
|
43,292
|
|
27/03/2025
|
34.50p
|
34.50p
|
34.25p
|
34.50p
|
0
|
|
26/03/2025
|
34.50p
|
34.85p
|
33.00p
|
34.50p
|
32,197
|
|
25/03/2025
|
34.50p
|
34.50p
|
34.25p
|
34.50p
|
0
|
|
24/03/2025
|
34.50p
|
34.50p
|
34.25p
|
34.50p
|
0
|
|
21/03/2025
|
34.50p
|
34.85p
|
34.15p
|
34.50p
|
7,483
|
|
20/03/2025
|
34.50p
|
34.50p
|
33.40p
|
34.50p
|
70
|
|
19/03/2025
|
34.50p
|
34.89p
|
33.40p
|
33.40p
|
68,904
|
|
18/03/2025
|
34.50p
|
34.90p
|
34.00p
|
34.50p
|
180,084
|
|
17/03/2025
|
34.50p
|
35.00p
|
34.30p
|
34.50p
|
204,344
|
|
14/03/2025
|
34.50p
|
35.00p
|
33.80p
|
34.50p
|
27,226
|
|
13/03/2025
|
34.50p
|
34.50p
|
34.25p
|
34.50p
|
0
|
|
12/03/2025
|
34.50p
|
35.00p
|
34.00p
|
34.50p
|
50,910
|
|
11/03/2025
|
34.50p
|
34.50p
|
34.00p
|
34.50p
|
14,181
|
|
10/03/2025
|
34.50p
|
35.00p
|
34.00p
|
34.50p
|
74,841
|
|
07/03/2025
|
34.50p
|
34.80p
|
34.00p
|
34.50p
|
255,123
|
|
06/03/2025
|
34.50p
|
34.80p
|
33.00p
|
34.50p
|
62,404
|
|
05/03/2025
|
38.50p
|
38.50p
|
34.00p
|
34.50p
|
125,346
|
|
04/03/2025
|
38.50p
|
39.00p
|
36.00p
|
38.50p
|
28,914
|
|
03/03/2025
|
38.50p
|
39.00p
|
38.33p
|
38.50p
|
0
|
|
28/02/2025
|
38.50p
|
39.00p
|
38.01p
|
39.00p
|
14,980
|
|
27/02/2025
|
40.50p
|
40.50p
|
38.50p
|
38.50p
|
15,010
|
|
26/02/2025
|
40.50p
|
40.50p
|
40.00p
|
40.50p
|
13,327
|
|
25/02/2025
|
41.00p
|
41.00p
|
40.00p
|
40.50p
|
18,190
|
|
24/02/2025
|
42.50p
|
42.50p
|
39.50p
|
41.00p
|
40,255
|
|
21/02/2025
|
43.00p
|
44.00p
|
42.00p
|
42.50p
|
7,393
|
|
20/02/2025
|
43.00p
|
43.00p
|
42.00p
|
43.00p
|
223,762
|
|
19/02/2025
|
43.00p
|
43.00p
|
42.67p
|
43.00p
|
0
|
|
18/02/2025
|
43.00p
|
44.00p
|
42.00p
|
43.00p
|
40,006
|
|
17/02/2025
|
43.00p
|
43.00p
|
42.50p
|
43.00p
|
0
|
|
14/02/2025
|
43.50p
|
44.00p
|
42.00p
|
43.00p
|
11,145
|
|
13/02/2025
|
43.50p
|
44.00p
|
43.00p
|
43.50p
|
126
|
|
12/02/2025
|
43.50p
|
44.00p
|
43.00p
|
43.50p
|
48
|
|
11/02/2025
|
43.50p
|
43.50p
|
43.11p
|
43.50p
|
4,000
|
|
10/02/2025
|
43.50p
|
43.50p
|
42.17p
|
43.50p
|
20,948
|
|
07/02/2025
|
44.30p
|
44.30p
|
43.00p
|
43.50p
|
57,502
|
|
06/02/2025
|
44.30p
|
44.53p
|
44.00p
|
44.30p
|
100,000
|
|
05/02/2025
|
44.30p
|
44.53p
|
44.30p
|
44.30p
|
0
|
|
04/02/2025
|
46.50p
|
46.50p
|
43.55p
|
46.50p
|
79,684
|
|
03/02/2025
|
46.50p
|
46.80p
|
46.50p
|
46.50p
|
0
|
|
31/01/2025
|
47.00p
|
48.00p
|
45.00p
|
46.50p
|
49,831
|
|
30/01/2025
|
47.00p
|
48.00p
|
46.00p
|
47.00p
|
11,999
|
|
29/01/2025
|
48.00p
|
48.00p
|
46.00p
|
47.00p
|
13,063
|
|
28/01/2025
|
48.00p
|
48.00p
|
47.00p
|
48.00p
|
207,150
|
|
27/01/2025
|
48.00p
|
48.00p
|
47.67p
|
48.00p
|
0
|
|
24/01/2025
|
48.00p
|
49.00p
|
48.00p
|
49.00p
|
522
|
|
23/01/2025
|
48.00p
|
48.00p
|
47.00p
|
48.00p
|
478
|
|
22/01/2025
|
48.00p
|
48.00p
|
47.67p
|
48.00p
|
0
|
|
21/01/2025
|
48.00p
|
48.00p
|
47.00p
|
48.00p
|
64,000
|
|
20/01/2025
|
48.00p
|
48.50p
|
47.10p
|
48.00p
|
572
|