Time Out Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.250 | 7.250 | 7.110 | 7.250 | 7.250 | 6,105 |
| 2026-07-29 | 7.250 | 7.500 | 7.175 | 7.250 | 7.250 | 26,964 |
| 2026-07-28 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 1,538 |
| 2026-07-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 28,448 |
| 2026-07-21 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 0 |
| 2026-07-20 | 7.375 | 7.375 | 7.250 | 7.375 | 7.375 | 1,045 |
| 2026-07-17 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 0 |
| 2026-07-16 | 7.375 | 7.375 | 7.250 | 7.375 | 7.375 | 436 |
| 2026-07-15 | 7.375 | 7.375 | 7.298 | 7.375 | 7.375 | 97 |
| 2026-07-14 | 7.375 | 7.375 | 7.298 | 7.375 | 7.375 | 1,000 |
| 2026-07-13 | 7.375 | 7.375 | 7.250 | 7.375 | 7.375 | 61 |
| 2026-07-10 | 7.375 | 7.375 | 7.250 | 7.375 | 7.375 | 85,000 |
| 2026-07-09 | 7.375 | 7.500 | 7.250 | 7.375 | 7.375 | 13,135 |
| 2026-07-08 | 7.375 | 7.500 | 7.250 | 7.375 | 7.375 | 45,737 |
| 2026-07-07 | 7.375 | 7.500 | 7.250 | 7.375 | 7.375 | 4,749 |
| 2026-07-06 | 7.375 | 7.500 | 7.375 | 7.375 | 7.375 | 53 |
| 2026-07-03 | 7.375 | 7.500 | 7.250 | 7.250 | 7.250 | 521,462 |
| 2026-07-02 | 7.375 | 7.500 | 7.375 | 7.375 | 7.375 | 131 |
| 2026-07-01 | 7.375 | 7.375 | 7.298 | 7.375 | 7.375 | 731 |
| 2026-06-30 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 7,191 |
| 2026-06-29 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 71,798 |
| 2026-06-26 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 13,124 |
| 2026-06-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-06-24 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 68,502 |
| 2026-06-23 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 8,538 |
| 2026-06-22 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 125,052 |
| 2026-06-19 | 7.250 | 7.299 | 7.250 | 7.250 | 7.250 | 68,502 |
| 2026-06-18 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-06-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-06-16 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 1 |
| 2026-06-15 | 7.250 | 7.400 | 7.000 | 7.250 | 7.250 | 22,959 |
| 2026-06-12 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-06-11 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 162,833 |
| 2026-06-10 | 7.250 | 7.350 | 7.250 | 7.250 | 7.250 | 27,210 |
| 2026-06-09 | 7.250 | 7.440 | 7.250 | 7.250 | 7.250 | 21,503 |
| 2026-06-08 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 5 |
| 2026-06-05 | 7.250 | 7.450 | 7.000 | 7.250 | 7.250 | 8,116 |
| 2026-06-04 | 7.250 | 7.500 | 7.130 | 7.250 | 7.250 | 6,407 |
| 2026-06-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-06-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-06-01 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 3,187 |
| 2026-05-29 | 7.250 | 7.350 | 7.000 | 7.250 | 7.250 | 190,064 |
| 2026-05-28 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 25,852 |
| 2026-05-27 | 7.250 | 7.500 | 7.130 | 7.250 | 7.250 | 3,447 |
| 2026-05-26 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 16,424 |
| 2026-05-22 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 25,000 |
| 2026-05-21 | 7.500 | 8.000 | 7.200 | 7.500 | 7.500 | 217,227 |
| 2026-05-20 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 53,453 |
| 2026-05-19 | 7.500 | 7.650 | 7.260 | 7.500 | 7.500 | 26,073 |
| 2026-05-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-05-15 | 7.500 | 7.675 | 7.500 | 7.500 | 7.500 | 6,000 |
| 2026-05-14 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 75 |
| 2026-05-13 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 12 |
| 2026-05-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-05-11 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 31 |
| 2026-05-08 | 7.500 | 7.500 | 7.260 | 7.500 | 7.500 | 8,941 |
| 2026-05-07 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 25,714 |
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.