Time Out Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 60,094 |
| 2024-03-13 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 11,538 |
| 2024-03-12 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 10,390 |
| 2024-03-11 | 53.000 | 53.000 | 52.060 | 53.000 | 53.000 | 348 |
| 2024-03-08 | 53.500 | 53.500 | 51.000 | 53.500 | 53.500 | 93,260 |
| 2024-03-07 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 655,032 |
| 2024-03-06 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2024-03-05 | 53.500 | 55.000 | 50.000 | 54.000 | 54.000 | 14,140 |
| 2024-03-04 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 5,535 |
| 2024-03-01 | 52.500 | 54.000 | 51.000 | 52.500 | 52.500 | 82,372 |
| 2024-02-29 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 40,159 |
| 2024-02-28 | 52.500 | 52.500 | 51.500 | 52.500 | 52.500 | 20,163 |
| 2024-02-27 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-02-26 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-02-23 | 52.500 | 53.250 | 51.000 | 52.500 | 52.500 | 266,966 |
| 2024-02-22 | 52.500 | 52.500 | 51.500 | 52.500 | 52.500 | 3,500 |
| 2024-02-21 | 52.500 | 52.500 | 51.400 | 52.500 | 52.500 | 976 |
| 2024-02-20 | 52.500 | 53.250 | 51.200 | 52.500 | 52.500 | 60,649 |
| 2024-02-19 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 49,995 |
| 2024-02-16 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 24,145 |
| 2024-02-15 | 52.500 | 52.500 | 51.500 | 52.500 | 52.500 | 625 |
| 2024-02-14 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 534,887 |
| 2024-02-13 | 52.500 | 54.000 | 51.000 | 52.500 | 52.500 | 40,717 |
| 2024-02-12 | 52.500 | 52.778 | 51.000 | 52.500 | 52.500 | 16,400 |
| 2024-02-09 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 2,586 |
| 2024-02-08 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 72,502 |
| 2024-02-07 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 7,133 |
| 2024-02-06 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 35,139 |
| 2024-02-05 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 8,709 |
| 2024-02-02 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-02-01 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 500,000 |
| 2024-01-31 | 52.000 | 52.000 | 51.100 | 52.000 | 52.000 | 2,903 |
| 2024-01-30 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-29 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-26 | 52.400 | 52.400 | 51.000 | 52.000 | 52.000 | 1,003,011 |
| 2024-01-25 | 52.400 | 52.400 | 51.000 | 52.000 | 52.000 | 71,930 |
| 2024-01-24 | 52.440 | 52.440 | 51.000 | 52.000 | 52.000 | 123,488 |
| 2024-01-23 | 53.000 | 54.000 | 52.000 | 52.000 | 52.000 | 30,015 |
| 2024-01-22 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 16,406 |
| 2024-01-19 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-01-18 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 139,035 |
| 2024-01-17 | 53.000 | 53.000 | 51.000 | 53.000 | 53.000 | 541,162 |
| 2024-01-16 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 39,325 |
| 2024-01-15 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 66,000 |
| 2024-01-12 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 70,890 |
| 2024-01-11 | 53.500 | 53.500 | 53.000 | 53.500 | 53.500 | 12,512 |
| 2024-01-10 | 53.500 | 53.500 | 53.000 | 53.500 | 53.500 | 540,545 |
| 2024-01-09 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 48,745 |
| 2024-01-08 | 53.500 | 53.500 | 53.000 | 53.500 | 53.500 | 35,988 |
| 2024-01-05 | 53.500 | 54.000 | 53.000 | 54.000 | 54.000 | 24,266 |
| 2024-01-04 | 53.500 | 55.000 | 53.000 | 53.500 | 53.500 | 367,503 |
| 2024-01-03 | 53.500 | 53.980 | 53.000 | 53.500 | 53.500 | 5,009 |
| 2024-01-02 | 53.500 | 53.500 | 53.100 | 53.500 | 53.500 | 35,591 |
| 2023-12-29 | 53.500 | 53.500 | 53.110 | 53.500 | 53.500 | 1 |
| 2023-12-28 | 53.500 | 53.500 | 53.000 | 53.500 | 53.500 | 47,510 |
| 2023-12-27 | 53.500 | 53.500 | 53.400 | 53.500 | 53.500 | 4,444 |
| 2023-12-22 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2023-12-21 | 53.500 | 53.500 | 52.251 | 53.500 | 53.500 | 28,373 |
| 2023-12-20 | 53.000 | 53.500 | 52.000 | 53.500 | 53.500 | 1,228 |
| 2023-12-19 | 53.000 | 53.680 | 53.000 | 53.000 | 53.000 | 269,115 |
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.