Time Finance PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	38.700	38.950	38.000	38.500	38.500	197,521
2024-03-08	39.000	39.300	38.660	38.700	38.700	159,245
2024-03-07	40.000	40.420	38.410	39.000	39.000	280,027
2024-03-06	39.800	40.432	39.050	39.800	39.800	149,482
2024-03-05	39.500	41.000	39.215	39.800	39.800	309,629
2024-03-04	37.000	38.700	36.800	38.200	38.200	118,996
2024-03-01	36.500	37.000	36.000	37.000	37.000	89,003
2024-02-29	37.490	37.490	36.000	36.500	36.500	128,459
2024-02-28	38.500	39.760	37.000	37.500	37.500	377,605
2024-02-27	39.600	39.600	37.600	38.500	38.500	770,819
2024-02-26	42.000	42.000	39.125	40.000	40.000	306,994
2024-02-23	42.700	43.000	41.100	42.000	42.000	375,008
2024-02-22	41.700	44.000	41.616	42.700	42.700	631,154
2024-02-21	38.600	42.000	38.600	41.700	41.700	385,086
2024-02-20	37.500	38.975	37.320	38.500	38.500	332,474
2024-02-19	37.500	38.000	37.050	37.500	37.500	39,377
2024-02-16	38.000	38.250	37.110	37.500	37.500	320,991
2024-02-15	37.500	38.750	37.000	38.000	38.000	188,022
2024-02-14	37.500	37.975	37.305	37.500	37.500	154,299
2024-02-13	37.700	38.000	37.465	37.500	37.500	78,973
2024-02-12	37.700	38.000	37.455	37.700	37.700	81,364
2024-02-09	37.700	38.000	37.580	37.700	37.700	46,825
2024-02-08	37.800	38.350	37.550	37.700	37.700	92,168
2024-02-07	38.100	38.375	37.000	37.000	37.000	102,192
2024-02-06	38.100	38.585	37.740	38.100	38.100	98,314
2024-02-05	37.800	38.500	37.000	38.100	38.100	386,855
2024-02-02	37.800	38.581	37.550	37.800	37.800	70,206
2024-02-01	38.300	38.300	37.250	37.800	37.800	31,341
2024-01-31	38.500	38.500	38.000	38.500	38.500	6,451
2024-01-30	38.500	38.500	38.000	38.500	38.500	90,787
2024-01-29	39.700	41.000	37.500	38.500	38.500	928,449
2024-01-26	38.000	39.850	38.000	39.700	39.700	783,713
2024-01-25	37.000	38.188	36.050	37.000	37.000	921,421
2024-01-24	36.300	36.550	35.019	36.100	36.100	58,294
2024-01-23	34.800	36.750	34.800	36.300	36.300	498,398
2024-01-22	33.200	35.000	32.550	35.000	35.000	278,906
2024-01-19	33.200	33.600	32.560	33.200	33.200	135,046
2024-01-18	33.200	33.280	32.432	33.200	33.200	682,840
2024-01-17	33.200	33.987	32.400	33.200	33.200	137,789
2024-01-16	33.400	33.400	32.000	33.200	33.200	147,141
2024-01-15	33.500	33.900	33.000	33.500	33.500	2,137,394
2024-01-12	34.625	34.625	33.000	33.500	33.500	180,447
2024-01-11	35.455	35.455	34.500	35.000	35.000	132,486
2024-01-10	35.500	35.950	35.110	35.500	35.500	38,396
2024-01-09	35.500	35.500	35.131	35.500	35.500	26,827
2024-01-08	35.500	35.800	35.125	35.500	35.500	79,016
2024-01-05	35.400	35.800	35.267	35.400	35.400	77,038
2024-01-04	35.400	35.800	35.008	35.400	35.400	129,758
2024-01-03	36.500	36.500	35.000	35.400	35.400	233,593
2024-01-02	36.500	36.550	36.000	36.500	36.500	80,160
2023-12-29	36.500	36.600	36.000	36.500	36.500	23,576
2023-12-28	34.850	36.700	34.850	36.500	36.500	286,042
2023-12-27	33.950	35.000	33.950	34.500	34.500	209,967
2023-12-22	32.200	33.986	32.136	33.500	33.500	218,153
2023-12-21	32.300	32.600	31.000	32.200	32.200	555,699
2023-12-20	34.500	34.990	31.000	32.300	32.300	733,713
2023-12-19	36.500	37.535	34.000	34.500	34.500	755,475
2023-12-18	36.500	36.900	36.000	36.500	36.500	355,734
2023-12-15	36.500	36.750	36.000	36.500	36.500	305,027
2023-12-14	36.500	36.800	36.000	36.500	36.500	172,010

← NewerPage 12 of 21 · 1,244 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.