Time Finance PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 54.000 | 54.658 | 53.500 | 54.000 | 54.000 | 70,976 |
| 2024-08-29 | 54.000 | 54.749 | 53.500 | 54.000 | 54.000 | 123,132 |
| 2024-08-28 | 53.500 | 54.975 | 53.500 | 54.000 | 54.000 | 114,066 |
| 2024-08-27 | 53.500 | 54.000 | 53.040 | 53.500 | 53.500 | 143,652 |
| 2024-08-23 | 52.000 | 53.000 | 51.000 | 52.500 | 52.500 | 202,455 |
| 2024-08-22 | 52.000 | 53.000 | 51.710 | 52.000 | 52.000 | 446,840 |
| 2024-08-21 | 52.000 | 52.600 | 51.710 | 52.000 | 52.000 | 17,499 |
| 2024-08-20 | 52.000 | 52.998 | 51.000 | 52.000 | 52.000 | 191,996 |
| 2024-08-19 | 51.500 | 52.880 | 51.300 | 52.000 | 52.000 | 67,133 |
| 2024-08-16 | 51.500 | 51.780 | 50.250 | 51.500 | 51.500 | 77,400 |
| 2024-08-15 | 51.500 | 52.750 | 51.500 | 51.500 | 51.500 | 345,892 |
| 2024-08-14 | 51.500 | 51.770 | 51.000 | 51.300 | 51.300 | 114,756 |
| 2024-08-13 | 50.450 | 52.195 | 50.450 | 51.500 | 51.500 | 207,303 |
| 2024-08-12 | 48.000 | 50.868 | 48.000 | 50.200 | 50.200 | 122,246 |
| 2024-08-09 | 47.500 | 48.000 | 47.000 | 47.500 | 47.500 | 262,731 |
| 2024-08-08 | 48.575 | 48.575 | 47.000 | 47.500 | 47.500 | 218,767 |
| 2024-08-07 | 49.000 | 49.600 | 48.300 | 49.000 | 49.000 | 94,832 |
| 2024-08-06 | 49.000 | 50.000 | 48.300 | 49.000 | 49.000 | 202,251 |
| 2024-08-05 | 52.000 | 52.675 | 48.000 | 49.000 | 49.000 | 307,110 |
| 2024-08-02 | 52.700 | 53.000 | 51.120 | 52.000 | 52.000 | 106,377 |
| 2024-08-01 | 52.230 | 53.500 | 52.230 | 52.700 | 52.700 | 396,164 |
| 2024-07-31 | 52.000 | 52.000 | 51.550 | 52.000 | 52.000 | 1,575 |
| 2024-07-30 | 51.500 | 52.998 | 51.351 | 52.000 | 52.000 | 110,088 |
| 2024-07-29 | 51.500 | 51.780 | 51.325 | 51.500 | 51.500 | 37,075 |
| 2024-07-26 | 51.500 | 51.840 | 51.200 | 51.500 | 51.500 | 130,640 |
| 2024-07-25 | 51.500 | 51.840 | 51.200 | 51.500 | 51.500 | 37,557 |
| 2024-07-24 | 52.300 | 52.600 | 51.160 | 51.500 | 51.500 | 246,131 |
| 2024-07-23 | 52.300 | 52.590 | 52.036 | 52.300 | 52.300 | 43,250 |
| 2024-07-22 | 52.500 | 52.900 | 52.000 | 52.300 | 52.300 | 88,563 |
| 2024-07-19 | 53.480 | 53.480 | 52.218 | 52.500 | 52.500 | 179,580 |
| 2024-07-18 | 50.300 | 55.000 | 50.275 | 54.500 | 54.500 | 394,471 |
| 2024-07-17 | 50.300 | 50.550 | 50.220 | 50.300 | 50.300 | 18,739 |
| 2024-07-16 | 50.300 | 50.648 | 50.110 | 50.300 | 50.300 | 99,432 |
| 2024-07-15 | 50.300 | 50.600 | 50.012 | 50.300 | 50.300 | 80,937 |
| 2024-07-12 | 50.500 | 50.840 | 50.000 | 50.300 | 50.300 | 414,241 |
| 2024-07-11 | 51.332 | 51.332 | 50.180 | 50.500 | 50.500 | 147,560 |
| 2024-07-10 | 50.500 | 52.335 | 50.041 | 51.500 | 51.500 | 237,232 |
| 2024-07-09 | 50.500 | 52.600 | 50.000 | 50.500 | 50.500 | 749,893 |
| 2024-07-08 | 47.950 | 51.000 | 47.950 | 50.500 | 50.500 | 176,783 |
| 2024-07-05 | 48.750 | 49.100 | 47.125 | 47.500 | 47.500 | 273,320 |
| 2024-07-04 | 45.500 | 49.475 | 45.450 | 48.750 | 48.750 | 1,351,073 |
| 2024-07-03 | 43.980 | 45.900 | 43.980 | 45.500 | 45.500 | 390,344 |
| 2024-07-02 | 43.000 | 43.500 | 42.700 | 43.000 | 43.000 | 124,483 |
| 2024-07-01 | 43.250 | 43.500 | 42.500 | 43.000 | 43.000 | 40,593 |
| 2024-06-28 | 43.750 | 44.950 | 43.000 | 43.250 | 43.250 | 405,057 |
| 2024-06-27 | 39.500 | 44.400 | 39.110 | 43.750 | 43.750 | 1,420,268 |
| 2024-06-26 | 37.250 | 37.900 | 37.125 | 37.500 | 37.500 | 97,964 |
| 2024-06-25 | 36.500 | 37.450 | 36.200 | 37.250 | 37.250 | 266,869 |
| 2024-06-24 | 37.500 | 37.500 | 35.500 | 36.500 | 36.500 | 302,756 |
| 2024-06-21 | 37.750 | 37.945 | 37.000 | 37.750 | 37.750 | 95,566 |
| 2024-06-20 | 38.000 | 38.040 | 37.150 | 37.750 | 37.750 | 140,536 |
| 2024-06-19 | 38.000 | 38.500 | 37.400 | 38.000 | 38.000 | 125,734 |
| 2024-06-18 | 37.500 | 38.800 | 37.060 | 38.000 | 38.000 | 338,068 |
| 2024-06-17 | 39.500 | 39.750 | 36.600 | 37.500 | 37.500 | 605,502 |
| 2024-06-14 | 40.500 | 40.600 | 38.000 | 39.250 | 39.250 | 756,451 |
| 2024-06-13 | 41.120 | 41.120 | 40.000 | 40.500 | 40.500 | 161,903 |
| 2024-06-12 | 41.500 | 42.000 | 41.000 | 41.500 | 41.500 | 186,676 |
| 2024-06-11 | 41.500 | 41.640 | 41.025 | 41.500 | 41.500 | 323,314 |
| 2024-06-10 | 41.500 | 41.750 | 41.030 | 41.500 | 41.500 | 48,861 |
| 2024-06-07 | 41.750 | 41.750 | 41.100 | 41.500 | 41.500 | 78,259 |
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.