Time Out Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 51.500 | 53.000 | 50.000 | 51.500 | 51.500 | 163,497 |
| 2024-06-11 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 2,957 |
| 2024-06-10 | 51.500 | 53.000 | 50.000 | 51.500 | 51.500 | 40,077 |
| 2024-06-07 | 51.500 | 54.000 | 50.000 | 51.500 | 51.500 | 960,359 |
| 2024-06-06 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 10,000 |
| 2024-06-05 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-06-04 | 51.500 | 53.000 | 51.500 | 51.500 | 51.500 | 11,028 |
| 2024-06-03 | 51.500 | 53.000 | 50.000 | 53.000 | 53.000 | 58,188 |
| 2024-05-31 | 51.500 | 51.750 | 50.000 | 51.500 | 51.500 | 12,416 |
| 2024-05-30 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 3,074 |
| 2024-05-29 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 1,337,508 |
| 2024-05-28 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-05-24 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 1 |
| 2024-05-23 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 2,976 |
| 2024-05-22 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 38,000 |
| 2024-05-21 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 56,000 |
| 2024-05-20 | 51.500 | 51.500 | 49.000 | 51.500 | 51.500 | 5,929 |
| 2024-05-17 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 106,500 |
| 2024-05-16 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 22,641 |
| 2024-05-15 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-05-14 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 3,062 |
| 2024-05-13 | 52.500 | 52.680 | 50.000 | 52.500 | 52.500 | 5,545 |
| 2024-05-10 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 5,000 |
| 2024-05-09 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-05-08 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 130,000 |
| 2024-05-07 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-05-03 | 52.500 | 55.000 | 52.500 | 52.500 | 52.500 | 367 |
| 2024-05-02 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 7,145 |
| 2024-05-01 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 40,000 |
| 2024-04-30 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 518,129 |
| 2024-04-29 | 52.500 | 52.900 | 50.000 | 52.500 | 52.500 | 58,002 |
| 2024-04-26 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 33,426 |
| 2024-04-25 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 10 |
| 2024-04-24 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-04-23 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-04-22 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 3,208 |
| 2024-04-19 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 1,024,564 |
| 2024-04-18 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-04-17 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 63,242 |
| 2024-04-16 | 52.500 | 55.000 | 50.000 | 52.500 | 52.500 | 740 |
| 2024-04-15 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 25,145 |
| 2024-04-12 | 50.000 | 50.000 | 49.000 | 49.000 | 49.000 | 30,032 |
| 2024-04-11 | 52.500 | 52.500 | 52.440 | 52.500 | 52.500 | 10,000 |
| 2024-04-10 | 52.500 | 52.500 | 50.500 | 52.500 | 52.500 | 110,002 |
| 2024-04-09 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 14,700 |
| 2024-04-08 | 52.500 | 55.500 | 52.500 | 52.500 | 52.500 | 8,967 |
| 2024-04-05 | 52.500 | 55.000 | 50.500 | 50.500 | 50.500 | 977,054 |
| 2024-04-04 | 51.500 | 52.400 | 50.000 | 51.500 | 51.500 | 42,862 |
| 2024-04-03 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 61,214 |
| 2024-04-02 | 51.500 | 51.920 | 50.000 | 51.500 | 51.500 | 12,273 |
| 2024-03-28 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 187,200 |
| 2024-03-27 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 3,030,553 |
| 2024-03-26 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 600 |
| 2024-03-25 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 239,357 |
| 2024-03-22 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 10,129 |
| 2024-03-21 | 53.000 | 54.000 | 53.000 | 53.000 | 53.000 | 1 |
| 2024-03-20 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 31,240 |
| 2024-03-19 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-03-18 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-03-15 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 264,028 |
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.