LSE · TMO · stock
Time Out Group plc (TMO) stock price history
Every LSE trading session of Time Out Group plc from Jun 14, 2016 to Nov 12, 2026: 1,387 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMO adjusted close, 2016 to 2026
- £1.41
- All time high, 2016
- £0.1250
- 52 week high, £0.0600 low
- 1,387
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
TMO key facts
- Time Out Group plc (TMO) closed at £0.0713 on Nov 12, 2026 on LSE.
- TMO's all time high close is £1.41, set on Jun 17, 2016; its all time low close is £0.0625 on Aug 5, 2026.
- TMO's 52 week range is £0.0600 to £0.1250.
- TMO returned -43.0% over the year to Nov 12, 2026 and -87.6% over five years.
- Over ten years TMO returned -95%, -25.6% a year compounded.
- TMO's deepest drawdown was -95.6% from Oct 19, 2017 to Aug 5, 2026.
- DataCedar holds 1,387 daily sessions of TMO history from Jun 14, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TMO price chart, 2016 to 2026
TMO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +7.5% |
| 6 months | -5.0% |
| Year to date | -19.5% |
| 1 year | -43.0% |
| 3 years | -85.2% |
| 5 years | -87.6% |
| 10 years | -94.8% |
| Since Jun 14, 2016 | -94.8% |
| Compound annual growth, 10.4 years | -24.7% |
TMO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.41 on Jun 17, 2016
- All time low close
- £0.0625 on Aug 5, 2026
- 52 week high
- £0.1250 on Nov 13, 2025
- 52 week low
- £0.0600 on Aug 5, 2026
- Deepest drawdown
- -95.6% from Oct 19, 2017 to Aug 5, 2026, not yet recovered
- Best single session
- +31.0% on Mar 22, 2021
- Worst single session
- -41.0% on Mar 20, 2020
- Volatility, 1 year annualised
- 47.0%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2021, +65%
- Worst calendar year
- 2025, -83%
TMO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 14, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0885 | £0.0920 | £0.0600 | £0.0713 | -19.5% | 6.7M | 122 |
| 2025 | £0.4900 | £0.5000 | £0.0813 | £0.0885 | -82.8% | 20.3M | 142 |
| 2024 | £0.5350 | £0.5700 | £0.4600 | £0.5150 | -3.7% | 24.4M | 120 |
| 2023 | £0.3750 | £0.5500 | £0.3200 | £0.5350 | +42.7% | 22.1M | 111 |
| 2022 | £0.5850 | £0.5900 | £0.3490 | £0.3750 | -35.9% | 5.4M | 117 |
| 2021 | £0.3542 | £0.6360 | £0.3342 | £0.5850 | +65.2% | 27.9M | 134 |
| 2020 | £1.17 | £1.27 | £0.2933 | £0.3542 | -68.2% | 6.5M | 119 |
| 2019 | £0.6843 | £1.33 | £0.6662 | £1.11 | +60.6% | 18.2M | 166 |
| 2018 | £1.28 | £1.30 | £0.6647 | £0.6941 | -45.8% | 8.8M | 138 |
| 2017 | £1.36 | £1.42 | £1.27 | £1.28 | -6.1% | 6.4M | 146 |
| 2016 | £1.51 | £1.55 | £1.20 | £1.36 | n/a | 3.1M | 72 |
TMO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0713 | 0.0% |
| October 2026 | £0.0713 | 0.0% |
| September 2026 | £0.0713 | +1.8% |
| August 2026 | £0.0700 | -3.4% |
| July 2026 | £0.0725 | 0.0% |
| June 2026 | £0.0725 | 0.0% |
| May 2026 | £0.0725 | -3.3% |
| April 2026 | £0.0750 | -9.1% |
| March 2026 | £0.0825 | -1.2% |
| February 2026 | £0.0835 | -5.6% |
| January 2026 | £0.0885 | 0.0% |
| December 2025 | £0.0885 | -23.0% |
About the TMO data
Daily bars. 1,387 sessions from Jun 14, 2016 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ATMO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
TMO share price history
