Shares Magazine
31.50p-1.50 (-4.76%)22 Apr 2025, 13:22
Time Out Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 34.00p | 33.12p | 33.00p | 34.00p | 49,566 |
| Apr 3, 2025 | 34.00p | 33.31p | 32.50p | 34.00p | 29,279 |
| Apr 2, 2025 | 34.50p | 34.74p | 34.00p | 34.00p | 29,597 |
| Apr 1, 2025 | 34.50p | 34.20p | 34.00p | 34.50p | 340 |
| Mar 31, 2025 | 34.50p | 34.25p | 34.25p | 34.50p | 18,264 |
| Mar 28, 2025 | 34.50p | 34.75p | 34.20p | 34.50p | 43,292 |
| Mar 26, 2025 | 34.50p | 34.85p | 33.00p | 34.50p | 32,197 |
| Mar 21, 2025 | 34.50p | 34.85p | 34.15p | 34.50p | 7,483 |
| Mar 20, 2025 | 34.50p | 33.40p | 33.40p | 34.50p | 70 |
| Mar 19, 2025 | 34.50p | 34.89p | 33.40p | 33.40p | 68,904 |
| Mar 18, 2025 | 34.50p | 34.90p | 34.00p | 34.50p | 240,084 |
| Mar 17, 2025 | 34.50p | 35.00p | 34.30p | 34.50p | 204,344 |
| Mar 14, 2025 | 34.50p | 35.00p | 33.80p | 34.50p | 27,225 |
| Mar 12, 2025 | 34.50p | 35.00p | 34.00p | 34.50p | 50,910 |
| Mar 11, 2025 | 34.50p | 34.01p | 34.00p | 34.50p | 14,181 |
| Mar 10, 2025 | 34.50p | 35.00p | 34.00p | 34.50p | 74,841 |
| Mar 7, 2025 | 34.50p | 34.80p | 34.00p | 34.50p | 255,123 |
| Mar 6, 2025 | 34.50p | 34.80p | 33.00p | 34.50p | 62,404 |
| Mar 5, 2025 | 38.50p | 38.00p | 34.00p | 34.50p | 125,346 |
| Mar 4, 2025 | 38.50p | 39.00p | 36.00p | 38.50p | 28,914 |
| Feb 28, 2025 | 38.50p | 39.00p | 38.01p | 39.00p | 14,980 |
| Feb 27, 2025 | 40.50p | 40.00p | 39.00p | 38.50p | 15,010 |
| Feb 26, 2025 | 40.50p | 40.00p | 40.00p | 40.50p | 13,327 |
| Feb 25, 2025 | 41.00p | 41.00p | 40.00p | 40.50p | 18,190 |
| Feb 24, 2025 | 42.50p | 42.00p | 39.50p | 41.00p | 40,255 |
| Feb 21, 2025 | 43.00p | 44.00p | 42.00p | 42.50p | 7,393 |
| Feb 20, 2025 | 43.00p | 42.96p | 42.00p | 43.00p | 223,762 |
| Feb 18, 2025 | 43.00p | 44.00p | 42.00p | 43.00p | 40,006 |
| Feb 14, 2025 | 43.50p | 44.00p | 42.00p | 43.00p | 11,145 |
| Feb 13, 2025 | 43.50p | 44.00p | 43.00p | 43.50p | 126 |
| Feb 12, 2025 | 43.50p | 44.00p | 43.00p | 43.50p | 48 |
| Feb 11, 2025 | 43.50p | 43.11p | 43.11p | 43.50p | 4,000 |
| Feb 10, 2025 | 43.50p | 43.35p | 42.17p | 43.50p | 20,948 |
| Feb 7, 2025 | 44.30p | 43.61p | 43.00p | 43.50p | 57,502 |
| Feb 6, 2025 | 44.30p | 44.00p | 44.00p | 44.30p | 100,000 |
| Feb 4, 2025 | 46.50p | 45.00p | 43.55p | 44.30p | 79,684 |
| Jan 31, 2025 | 47.00p | 48.00p | 45.00p | 46.50p | 49,831 |
| Jan 30, 2025 | 47.00p | 48.00p | 46.00p | 47.00p | 11,999 |
| Jan 29, 2025 | 48.00p | 48.00p | 46.00p | 47.00p | 13,063 |
| Jan 28, 2025 | 48.00p | 47.00p | 47.00p | 48.00p | 207,150 |
| Jan 24, 2025 | 48.00p | 49.00p | 49.00p | 49.00p | 522 |
| Jan 23, 2025 | 48.00p | 47.00p | 47.00p | 48.00p | 478 |
| Jan 21, 2025 | 48.00p | 47.00p | 47.00p | 48.00p | 64,000 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |