Shares Magazine
19.00p-0.50 (-2.56%)02 Jul 2025, 11:11
Time Out Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 19.50p | 19.10p | 18.00p | 19.00p | 36,000 |
| Jul 1, 2025 | 19.50p | 20.00p | 20.00p | 19.50p | 1,500 |
| Jun 30, 2025 | 20.00p | 21.00p | 18.00p | 19.50p | 60,500 |
| Jun 27, 2025 | 20.00p | 20.90p | 20.90p | 20.00p | 10 |
| Jun 26, 2025 | 20.00p | 20.90p | 19.00p | 20.00p | 11,028 |
| Jun 25, 2025 | 20.00p | 19.00p | 19.00p | 20.00p | 10,000 |
| Jun 24, 2025 | 20.00p | 21.00p | 19.00p | 20.00p | 28,274 |
| Jun 23, 2025 | 20.00p | 20.90p | 20.90p | 20.00p | 95 |
| Jun 20, 2025 | 19.50p | 21.00p | 19.66p | 20.00p | 108,984 |
| Jun 19, 2025 | 20.50p | 19.30p | 19.00p | 19.50p | 37,750 |
| Jun 17, 2025 | 21.00p | 20.30p | 20.00p | 20.50p | 71,398 |
| Jun 16, 2025 | 21.50p | 21.00p | 20.00p | 21.00p | 52,552 |
| Jun 13, 2025 | 21.50p | 23.14p | 21.20p | 21.50p | 35,118 |
| Jun 12, 2025 | 21.50p | 22.00p | 20.20p | 21.50p | 52,867 |
| Jun 11, 2025 | 24.00p | 24.00p | 20.40p | 21.50p | 150,517 |
| Jun 10, 2025 | 26.00p | 26.00p | 23.12p | 24.00p | 152,778 |
| Jun 6, 2025 | 26.50p | 28.00p | 24.10p | 26.00p | 19,100 |
| Jun 5, 2025 | 26.50p | 26.00p | 26.00p | 26.50p | 11,538 |
| Jun 4, 2025 | 26.50p | 26.20p | 25.00p | 26.50p | 2,034 |
| Jun 3, 2025 | 26.50p | 28.00p | 28.00p | 26.50p | 14 |
| Jun 2, 2025 | 26.50p | 26.26p | 26.10p | 26.50p | 20,003 |
| May 30, 2025 | 26.50p | 28.00p | 24.50p | 26.50p | 108,165 |
| May 29, 2025 | 27.50p | 29.40p | 25.00p | 26.50p | 10,909 |
| May 27, 2025 | 27.00p | 27.35p | 26.15p | 27.50p | 84,245 |
| May 23, 2025 | 27.00p | 26.10p | 26.00p | 27.00p | 48,796 |
| May 22, 2025 | 27.00p | 27.00p | 26.19p | 27.00p | 20,506 |
| May 21, 2025 | 27.00p | 29.00p | 26.00p | 27.00p | 191,109 |
| May 20, 2025 | 29.00p | 29.90p | 28.20p | 29.00p | 951 |
| May 16, 2025 | 30.50p | 29.00p | 29.00p | 29.00p | 23,953 |
| May 15, 2025 | 31.00p | 31.00p | 30.00p | 30.50p | 8,225 |
| May 14, 2025 | 31.00p | 30.50p | 30.00p | 30.00p | 155 |
| May 13, 2025 | 31.00p | 30.10p | 29.40p | 31.00p | 1,562 |
| May 12, 2025 | 31.00p | 30.50p | 30.00p | 31.00p | 80,784 |
| May 8, 2025 | 31.00p | 32.00p | 32.00p | 31.00p | 18 |
| May 7, 2025 | 31.00p | 32.00p | 30.00p | 31.00p | 4 |
| May 6, 2025 | 31.00p | 32.60p | 32.00p | 31.00p | 809 |
| May 2, 2025 | 31.00p | 30.10p | 29.40p | 31.00p | 1,688 |
| Apr 30, 2025 | 31.00p | 31.20p | 31.20p | 31.00p | 18 |
| Apr 29, 2025 | 31.00p | 30.10p | 28.00p | 31.00p | 1,480 |
| Apr 28, 2025 | 31.50p | 32.11p | 29.25p | 31.00p | 28,665 |
| Apr 25, 2025 | 31.50p | 33.00p | 30.00p | 33.00p | 16,932 |
| Apr 23, 2025 | 31.50p | 33.00p | 30.00p | 31.50p | 96 |
| Apr 22, 2025 | 31.50p | 33.00p | 30.00p | 31.50p | 20,460 |
| Apr 16, 2025 | 32.00p | 31.44p | 30.25p | 31.50p | 76,822 |
| Apr 15, 2025 | 32.00p | 33.00p | 33.00p | 32.00p | 3 |
| Apr 14, 2025 | 32.00p | 33.00p | 31.00p | 32.00p | 13,449 |
| Apr 10, 2025 | 32.00p | 33.00p | 31.00p | 33.00p | 16,151 |
| Apr 9, 2025 | 33.00p | 34.00p | 32.00p | 32.00p | 10,801 |
| Apr 8, 2025 | 33.00p | 34.00p | 32.00p | 33.00p | 16 |
| Apr 7, 2025 | 34.00p | 34.00p | 32.00p | 33.00p | 845 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.