Time Out Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 27,939 |
| 2026-10-22 | 7.125 | 7.199 | 7.125 | 7.125 | 7.125 | 100,000 |
| 2026-10-21 | 7.125 | 7.200 | 6.750 | 7.125 | 7.125 | 159,608 |
| 2026-10-20 | 7.125 | 7.200 | 6.750 | 7.125 | 7.125 | 35,158 |
| 2026-10-19 | 7.125 | 7.200 | 6.750 | 7.125 | 7.125 | 35,158 |
| 2026-10-16 | 7.125 | 7.500 | 6.758 | 7.125 | 7.125 | 76,486 |
| 2026-10-15 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 4,787 |
| 2026-10-14 | 7.125 | 7.125 | 6.800 | 7.125 | 7.125 | 41,357 |
| 2026-10-13 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-10-12 | 7.125 | 7.125 | 6.800 | 7.125 | 7.125 | 141 |
| 2026-10-09 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-10-08 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-10-07 | 7.125 | 7.500 | 6.750 | 7.125 | 7.125 | 37,869 |
| 2026-10-06 | 7.125 | 7.125 | 6.800 | 7.125 | 7.125 | 13,786 |
| 2026-10-05 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-10-02 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-10-01 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 160,714 |
| 2026-09-30 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-29 | 7.125 | 7.388 | 7.125 | 7.125 | 7.125 | 14 |
| 2026-09-28 | 7.125 | 7.500 | 7.125 | 7.125 | 7.125 | 109,935 |
| 2026-09-25 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-24 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-23 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-22 | 7.125 | 7.125 | 6.800 | 7.125 | 7.125 | 605 |
| 2026-09-21 | 7.125 | 7.125 | 6.860 | 7.125 | 7.125 | 25,797 |
| 2026-09-18 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-17 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 54,164 |
| 2026-09-16 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-15 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-14 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 691 |
| 2026-09-11 | 7.125 | 7.125 | 6.833 | 7.125 | 7.125 | 87,918 |
| 2026-09-10 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-09 | 7.125 | 7.125 | 6.860 | 7.125 | 7.125 | 17,000 |
| 2026-09-08 | 7.125 | 7.500 | 6.833 | 7.125 | 7.125 | 17,988 |
| 2026-09-07 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-04 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-09-03 | 7.125 | 7.500 | 7.125 | 7.125 | 7.125 | 3,038 |
| 2026-09-02 | 7.125 | 7.350 | 7.125 | 7.125 | 7.125 | 925 |
| 2026-09-01 | 7.125 | 7.500 | 6.750 | 7.125 | 7.125 | 66,159 |
| 2026-08-28 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 555 |
| 2026-08-27 | 7.125 | 7.390 | 7.125 | 7.125 | 7.125 | 125,040 |
| 2026-08-26 | 7.250 | 7.250 | 6.650 | 7.000 | 7.000 | 570,949 |
| 2026-08-25 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 919 |
| 2026-08-24 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 39,171 |
| 2026-08-21 | 7.250 | 7.275 | 7.050 | 7.250 | 7.250 | 20,155 |
| 2026-08-20 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 39 |
| 2026-08-19 | 7.250 | 7.280 | 7.250 | 7.250 | 7.250 | 8,250 |
| 2026-08-18 | 6.900 | 7.500 | 6.900 | 7.250 | 7.250 | 322,419 |
| 2026-08-17 | 6.750 | 7.000 | 6.575 | 6.750 | 6.750 | 10,418 |
| 2026-08-14 | 6.750 | 7.000 | 6.575 | 6.750 | 6.750 | 51,020 |
| 2026-08-13 | 6.625 | 7.000 | 6.625 | 6.750 | 6.750 | 150,668 |
| 2026-08-12 | 6.625 | 7.000 | 6.250 | 6.625 | 6.625 | 20,332 |
| 2026-08-11 | 6.625 | 7.000 | 6.625 | 6.625 | 6.625 | 270,287 |
| 2026-08-10 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | 0 |
| 2026-08-07 | 6.625 | 7.000 | 6.625 | 6.625 | 6.625 | 1,432 |
| 2026-08-06 | 6.375 | 6.500 | 6.375 | 6.375 | 6.375 | 120,875 |
| 2026-08-05 | 6.750 | 6.750 | 6.000 | 6.250 | 6.250 | 2,640,377 |
| 2026-08-04 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 337,451 |
| 2026-08-03 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 103,918 |
| 2026-07-31 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 50 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.