Time Finance PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 58.800 | 60.000 | 57.800 | 58.900 | 58.900 | 414,618 |
| 2026-10-16 | 58.800 | 58.900 | 57.800 | 58.900 | 58.900 | 165,240 |
| 2026-10-15 | 58.800 | 60.000 | 57.800 | 58.900 | 58.900 | 36,895 |
| 2026-10-14 | 58.800 | 58.900 | 57.900 | 58.900 | 58.900 | 8,250 |
| 2026-10-13 | 58.800 | 60.000 | 57.901 | 58.900 | 58.900 | 121,410 |
| 2026-10-12 | 58.800 | 60.000 | 57.901 | 58.900 | 58.900 | 48,810 |
| 2026-10-09 | 58.900 | 60.000 | 57.600 | 58.900 | 58.900 | 115,164 |
| 2026-10-08 | 58.900 | 59.956 | 57.800 | 58.900 | 58.900 | 333,951 |
| 2026-10-07 | 58.900 | 60.000 | 57.800 | 58.900 | 58.900 | 148,152 |
| 2026-10-06 | 58.900 | 58.900 | 57.900 | 58.900 | 58.900 | 64,255 |
| 2026-10-05 | 58.900 | 60.000 | 57.800 | 58.900 | 58.900 | 374,638 |
| 2026-10-02 | 57.900 | 58.900 | 57.800 | 58.900 | 58.900 | 160,476 |
| 2026-10-01 | 57.900 | 58.000 | 57.800 | 57.900 | 57.900 | 603,437 |
| 2026-09-30 | 57.900 | 58.000 | 57.800 | 57.900 | 57.900 | 25,256 |
| 2026-09-29 | 57.900 | 58.000 | 57.800 | 57.900 | 57.900 | 256,465 |
| 2026-09-28 | 57.900 | 58.000 | 57.800 | 57.900 | 57.900 | 102,851 |
| 2026-09-25 | 57.900 | 58.000 | 57.900 | 57.900 | 57.900 | 370,101 |
| 2026-09-24 | 57.900 | 58.000 | 57.800 | 57.900 | 57.900 | 197,820 |
| 2026-09-23 | 57.900 | 57.964 | 57.800 | 57.900 | 57.900 | 89,776 |
| 2026-09-22 | 57.800 | 58.000 | 57.800 | 57.900 | 57.900 | 53,374 |
| 2026-09-21 | 57.800 | 57.993 | 57.800 | 57.800 | 57.800 | 70,177 |
| 2026-09-18 | 57.800 | 58.000 | 57.600 | 57.800 | 57.800 | 357,143 |
| 2026-09-17 | 57.800 | 58.000 | 57.600 | 57.800 | 57.800 | 690,923 |
| 2026-09-16 | 57.800 | 57.900 | 57.600 | 57.800 | 57.800 | 245,012 |
| 2026-09-15 | 57.700 | 58.000 | 57.406 | 57.800 | 57.800 | 138,988 |
| 2026-09-14 | 57.700 | 58.000 | 57.400 | 57.700 | 57.700 | 734,443 |
| 2026-09-11 | 57.700 | 58.000 | 57.400 | 57.700 | 57.700 | 156,971 |
| 2026-09-10 | 57.700 | 57.969 | 57.400 | 57.700 | 57.700 | 120,302 |
| 2026-09-09 | 57.700 | 57.709 | 57.400 | 57.700 | 57.700 | 128,179 |
| 2026-09-08 | 57.700 | 57.709 | 57.690 | 57.700 | 57.700 | 229,926 |
| 2026-09-07 | 57.700 | 58.000 | 57.400 | 57.700 | 57.700 | 208,537 |
| 2026-09-04 | 57.700 | 57.700 | 57.400 | 57.700 | 57.700 | 131,130 |
| 2026-09-03 | 57.600 | 58.000 | 57.200 | 57.700 | 57.700 | 428,341 |
| 2026-09-02 | 57.400 | 57.600 | 57.200 | 57.400 | 57.400 | 791,439 |
| 2026-09-01 | 57.400 | 57.600 | 57.200 | 57.400 | 57.400 | 385,205 |
| 2026-08-28 | 57.600 | 58.000 | 57.200 | 57.400 | 57.400 | 668,602 |
| 2026-08-27 | 57.600 | 58.000 | 57.200 | 57.600 | 57.600 | 707,242 |
| 2026-08-26 | 57.500 | 58.000 | 57.200 | 57.600 | 57.600 | 591,278 |
| 2026-08-25 | 57.600 | 57.600 | 57.350 | 57.600 | 57.600 | 392,637 |
| 2026-08-24 | 57.500 | 58.000 | 57.000 | 57.600 | 57.600 | 866,882 |
| 2026-08-21 | 57.500 | 58.000 | 57.250 | 57.500 | 57.500 | 534,492 |
| 2026-08-20 | 58.000 | 59.000 | 57.000 | 57.500 | 57.500 | 455,285 |
| 2026-08-19 | 58.000 | 58.998 | 57.000 | 57.200 | 57.200 | 457,996 |
| 2026-08-18 | 57.500 | 58.000 | 57.000 | 58.000 | 58.000 | 627,117 |
| 2026-08-17 | 57.000 | 58.000 | 56.000 | 57.500 | 57.500 | 4,213,891 |
| 2026-08-14 | 52.500 | 52.979 | 52.010 | 52.500 | 52.500 | 25,850 |
| 2026-08-13 | 52.500 | 53.000 | 52.000 | 52.500 | 52.500 | 151,872 |
| 2026-08-12 | 52.500 | 53.000 | 52.000 | 52.500 | 52.500 | 147,439 |
| 2026-08-11 | 52.000 | 53.000 | 51.000 | 52.500 | 52.500 | 128,957 |
| 2026-08-10 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 33,388 |
| 2026-08-07 | 51.500 | 53.000 | 51.000 | 52.000 | 52.000 | 324,632 |
| 2026-08-06 | 51.500 | 52.000 | 51.000 | 51.500 | 51.500 | 39,589 |
| 2026-08-05 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 89,513 |
| 2026-08-04 | 51.500 | 52.980 | 51.000 | 52.000 | 52.000 | 51,256 |
| 2026-08-03 | 50.200 | 52.000 | 50.000 | 51.500 | 51.500 | 129,688 |
| 2026-07-31 | 50.500 | 51.000 | 49.400 | 50.200 | 50.200 | 58,326 |
| 2026-07-30 | 49.700 | 51.000 | 49.400 | 50.500 | 50.500 | 108,403 |
| 2026-07-29 | 49.700 | 50.000 | 49.400 | 49.700 | 49.700 | 31,124 |
| 2026-07-28 | 49.700 | 50.000 | 49.613 | 49.700 | 49.700 | 107,659 |
| 2026-07-27 | 49.700 | 50.000 | 49.500 | 49.700 | 49.700 | 244,810 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-04-16 | 0.0036 GBP |
| 2019-10-31 | 0.0056 GBP |
| 2019-04-04 | 0.0028 GBP |
| 2019-03-29 | 0.2088 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.