Time Finance PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 41.750 | 41.750 | 41.100 | 41.500 | 41.500 | 78,259 |
| 2024-06-06 | 41.500 | 42.775 | 41.450 | 42.250 | 42.250 | 46,485 |
| 2024-06-05 | 42.250 | 42.250 | 41.000 | 41.500 | 41.500 | 119,593 |
| 2024-06-04 | 42.250 | 42.775 | 41.810 | 42.250 | 42.250 | 22,059 |
| 2024-06-03 | 41.750 | 42.990 | 41.515 | 42.250 | 42.250 | 139,565 |
| 2024-05-31 | 41.750 | 42.500 | 41.700 | 41.750 | 41.750 | 53,387 |
| 2024-05-30 | 41.750 | 42.250 | 41.650 | 41.750 | 41.750 | 53,856 |
| 2024-05-29 | 41.750 | 42.500 | 41.000 | 41.750 | 41.750 | 47,022 |
| 2024-05-28 | 41.750 | 42.350 | 41.600 | 41.750 | 41.750 | 103,124 |
| 2024-05-24 | 42.000 | 42.000 | 41.200 | 41.750 | 41.750 | 21,977 |
| 2024-05-23 | 41.500 | 43.000 | 41.400 | 42.000 | 42.000 | 254,980 |
| 2024-05-22 | 41.500 | 41.750 | 41.000 | 41.500 | 41.500 | 125,102 |
| 2024-05-21 | 41.500 | 41.500 | 41.450 | 41.500 | 41.500 | 53,204 |
| 2024-05-20 | 41.720 | 41.720 | 41.000 | 41.500 | 41.500 | 55,510 |
| 2024-05-17 | 41.750 | 42.401 | 41.150 | 41.750 | 41.750 | 153,714 |
| 2024-05-16 | 43.000 | 43.000 | 41.010 | 41.500 | 41.500 | 277,708 |
| 2024-05-15 | 42.500 | 43.000 | 42.000 | 43.000 | 43.000 | 156,368 |
| 2024-05-14 | 44.250 | 44.500 | 42.125 | 42.500 | 42.500 | 486,245 |
| 2024-05-13 | 42.500 | 44.900 | 42.500 | 44.250 | 44.250 | 226,824 |
| 2024-05-10 | 41.000 | 42.950 | 39.500 | 42.500 | 42.500 | 214,640 |
| 2024-05-09 | 41.000 | 42.000 | 40.150 | 41.000 | 41.000 | 97,784 |
| 2024-05-08 | 39.722 | 41.450 | 39.722 | 41.000 | 41.000 | 212,458 |
| 2024-05-07 | 39.750 | 41.000 | 39.000 | 39.500 | 39.500 | 536,074 |
| 2024-05-03 | 39.500 | 40.968 | 39.000 | 39.750 | 39.750 | 233,919 |
| 2024-05-02 | 41.000 | 41.199 | 39.220 | 39.500 | 39.500 | 158,804 |
| 2024-05-01 | 41.250 | 41.400 | 40.100 | 41.000 | 41.000 | 54,349 |
| 2024-04-30 | 41.250 | 41.475 | 40.550 | 41.250 | 41.250 | 133,629 |
| 2024-04-29 | 40.750 | 42.000 | 40.500 | 41.250 | 41.250 | 388,388 |
| 2024-04-26 | 40.750 | 41.220 | 40.250 | 40.750 | 40.750 | 57,499 |
| 2024-04-25 | 41.000 | 42.000 | 40.400 | 40.750 | 40.750 | 117,450 |
| 2024-04-24 | 41.000 | 41.750 | 40.805 | 41.000 | 41.000 | 16,675 |
| 2024-04-23 | 41.000 | 41.770 | 40.800 | 41.000 | 41.000 | 30,215 |
| 2024-04-22 | 41.000 | 41.900 | 40.650 | 41.000 | 41.000 | 72,741 |
| 2024-04-19 | 40.500 | 41.000 | 39.828 | 41.000 | 41.000 | 472,885 |
| 2024-04-18 | 40.250 | 41.000 | 39.500 | 40.500 | 40.500 | 138,889 |
| 2024-04-17 | 39.500 | 40.900 | 38.002 | 40.250 | 40.250 | 196,511 |
| 2024-04-16 | 40.000 | 40.125 | 39.000 | 39.500 | 39.500 | 557,145 |
| 2024-04-15 | 41.750 | 42.300 | 39.331 | 40.000 | 40.000 | 449,894 |
| 2024-04-12 | 41.750 | 42.475 | 39.000 | 41.750 | 41.750 | 364,543 |
| 2024-04-11 | 41.750 | 42.500 | 41.215 | 41.750 | 41.750 | 96,911 |
| 2024-04-10 | 40.250 | 42.500 | 40.250 | 41.750 | 41.750 | 214,474 |
| 2024-04-09 | 40.000 | 41.000 | 39.332 | 40.250 | 40.250 | 90,521 |
| 2024-04-08 | 39.250 | 40.750 | 39.000 | 40.000 | 40.000 | 235,275 |
| 2024-04-05 | 39.250 | 39.500 | 39.000 | 39.250 | 39.250 | 169,146 |
| 2024-04-04 | 39.500 | 39.650 | 39.000 | 39.250 | 39.250 | 137,463 |
| 2024-04-03 | 39.500 | 39.900 | 39.000 | 39.500 | 39.500 | 213,202 |
| 2024-04-02 | 39.500 | 39.890 | 38.400 | 38.700 | 38.700 | 382,916 |
| 2024-03-28 | 38.700 | 39.890 | 38.450 | 39.500 | 39.500 | 311,618 |
| 2024-03-27 | 38.700 | 39.000 | 38.681 | 38.700 | 38.700 | 134,024 |
| 2024-03-26 | 40.000 | 41.000 | 38.320 | 38.700 | 38.700 | 292,065 |
| 2024-03-25 | 39.500 | 40.600 | 39.180 | 39.300 | 39.300 | 143,495 |
| 2024-03-22 | 39.300 | 40.000 | 39.006 | 39.500 | 39.500 | 103,739 |
| 2024-03-21 | 39.300 | 39.540 | 39.000 | 39.300 | 39.300 | 1,428,672 |
| 2024-03-20 | 38.200 | 39.540 | 38.000 | 39.300 | 39.300 | 546,448 |
| 2024-03-19 | 37.200 | 38.335 | 37.020 | 38.200 | 38.200 | 273,201 |
| 2024-03-18 | 37.200 | 37.400 | 37.000 | 37.200 | 37.200 | 40,430 |
| 2024-03-15 | 37.400 | 37.760 | 37.025 | 37.200 | 37.200 | 212,718 |
| 2024-03-14 | 37.350 | 37.800 | 37.350 | 37.600 | 37.600 | 47,747 |
| 2024-03-13 | 38.000 | 38.000 | 37.000 | 37.600 | 37.600 | 550,699 |
| 2024-03-12 | 38.500 | 38.800 | 38.000 | 38.200 | 38.200 | 385,858 |
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.