Time Out Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 45,433 |
| 2026-05-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-05-01 | 7.500 | 8.000 | 7.110 | 7.500 | 7.500 | 53,352 |
| 2026-04-30 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 488 |
| 2026-04-29 | 7.500 | 8.000 | 7.110 | 7.500 | 7.500 | 7,401 |
| 2026-04-28 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 1,166 |
| 2026-04-27 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 751 |
| 2026-04-24 | 7.500 | 7.800 | 7.110 | 7.500 | 7.500 | 8,699 |
| 2026-04-23 | 7.500 | 8.000 | 7.110 | 7.500 | 7.500 | 2,808 |
| 2026-04-22 | 7.500 | 8.000 | 7.110 | 7.500 | 7.500 | 6,411 |
| 2026-04-21 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 92,967 |
| 2026-04-20 | 7.750 | 8.000 | 7.585 | 7.750 | 7.750 | 18,324 |
| 2026-04-17 | 7.750 | 8.000 | 7.555 | 7.750 | 7.750 | 98,759 |
| 2026-04-16 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 500 |
| 2026-04-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-04-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-04-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-04-10 | 7.750 | 7.975 | 7.750 | 7.750 | 7.750 | 26 |
| 2026-04-09 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 72,366 |
| 2026-04-08 | 8.150 | 8.220 | 7.800 | 8.150 | 8.150 | 30,501 |
| 2026-04-07 | 8.150 | 8.250 | 7.800 | 8.150 | 8.150 | 20,706 |
| 2026-04-02 | 8.250 | 8.500 | 7.800 | 8.150 | 8.150 | 37,894 |
| 2026-04-01 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 208,288 |
| 2026-03-31 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 5 |
| 2026-03-30 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 124 |
| 2026-03-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-03-26 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 8,351 |
| 2026-03-25 | 8.300 | 8.350 | 8.100 | 8.250 | 8.250 | 61,013 |
| 2026-03-24 | 8.300 | 8.400 | 8.125 | 8.300 | 8.300 | 23,471 |
| 2026-03-23 | 8.300 | 8.300 | 8.125 | 8.300 | 8.300 | 16,338 |
| 2026-03-20 | 8.300 | 8.300 | 8.125 | 8.300 | 8.300 | 73,184 |
| 2026-03-19 | 8.300 | 8.300 | 8.128 | 8.300 | 8.300 | 17,992 |
| 2026-03-18 | 8.300 | 8.500 | 8.300 | 8.300 | 8.300 | 214 |
| 2026-03-17 | 8.300 | 8.500 | 8.300 | 8.300 | 8.300 | 528 |
| 2026-03-16 | 8.300 | 8.300 | 8.128 | 8.300 | 8.300 | 8,075 |
| 2026-03-13 | 8.250 | 8.500 | 8.125 | 8.300 | 8.300 | 411,255 |
| 2026-03-12 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 8,018 |
| 2026-03-11 | 8.250 | 8.250 | 7.800 | 8.250 | 8.250 | 77,507 |
| 2026-03-10 | 8.350 | 8.350 | 8.000 | 8.350 | 8.350 | 104,575 |
| 2026-03-09 | 8.350 | 8.350 | 8.200 | 8.350 | 8.350 | 6,564 |
| 2026-03-06 | 8.350 | 8.350 | 8.200 | 8.350 | 8.350 | 4,444 |
| 2026-03-05 | 8.350 | 8.500 | 8.350 | 8.350 | 8.350 | 500 |
| 2026-03-04 | 8.350 | 8.350 | 8.215 | 8.350 | 8.350 | 4,400 |
| 2026-03-03 | 8.350 | 8.350 | 8.250 | 8.350 | 8.350 | 7,500 |
| 2026-03-02 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-02-27 | 8.550 | 8.550 | 8.050 | 8.350 | 8.350 | 90,414 |
| 2026-02-26 | 8.550 | 8.550 | 8.050 | 8.550 | 8.550 | 61,388 |
| 2026-02-25 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-02-24 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 8 |
| 2026-02-23 | 8.550 | 8.550 | 8.215 | 8.550 | 8.550 | 8,423 |
| 2026-02-20 | 8.550 | 8.550 | 8.250 | 8.550 | 8.550 | 20,661 |
| 2026-02-19 | 8.550 | 8.550 | 8.215 | 8.550 | 8.550 | 4,787 |
| 2026-02-18 | 8.550 | 8.550 | 8.200 | 8.550 | 8.550 | 389,642 |
| 2026-02-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-02-16 | 8.800 | 8.800 | 8.150 | 8.600 | 8.600 | 26,957 |
| 2026-02-13 | 8.800 | 8.900 | 8.500 | 8.800 | 8.800 | 146,558 |
| 2026-02-12 | 8.800 | 8.800 | 8.560 | 8.800 | 8.800 | 27,522 |
| 2026-02-11 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-02-10 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 4,735 |
| 2026-02-09 | 8.800 | 8.850 | 8.500 | 8.800 | 8.800 | 57,523 |
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.