Time Finance PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	37.500	37.650	36.000	36.500	36.500	80,306
2023-12-12	38.500	39.000	37.010	37.500	37.500	321,843
2023-12-11	38.500	39.800	38.000	38.500	38.500	245,069
2023-12-08	37.900	39.000	37.860	38.500	38.500	240,106
2023-12-07	36.800	38.800	36.400	37.900	37.900	522,489
2023-12-06	36.500	37.800	35.780	36.800	36.800	529,569
2023-12-05	36.000	36.700	35.715	36.500	36.500	246,619
2023-12-04	36.000	36.700	35.688	36.000	36.000	158,375
2023-12-01	36.000	36.800	35.600	36.000	36.000	221,104
2023-11-30	36.000	37.000	35.500	36.000	36.000	81,846
2023-11-29	35.700	36.400	35.400	36.000	36.000	57,177
2023-11-28	33.588	36.800	33.588	35.700	35.700	759,438
2023-11-27	33.300	33.468	33.050	33.300	33.300	46,280
2023-11-24	34.000	34.000	33.200	33.300	33.300	38,046
2023-11-23	36.000	36.300	33.600	34.100	34.100	189,466
2023-11-22	36.200	37.000	35.250	36.000	36.000	249,059
2023-11-21	34.500	37.000	34.500	36.200	36.200	720,491
2023-11-20	32.500	35.750	32.000	34.500	34.500	382,865
2023-11-17	32.500	33.000	32.000	32.500	32.500	221,039
2023-11-16	32.500	32.740	32.000	32.500	32.500	201,069
2023-11-15	32.000	32.700	31.765	32.500	32.500	78,503
2023-11-14	31.500	32.750	31.000	32.000	32.000	293,356
2023-11-13	32.500	32.600	31.250	31.500	31.500	212,882
2023-11-10	32.000	33.900	32.000	32.500	32.500	511,480
2023-11-09	30.000	32.000	30.000	31.500	31.500	544,266
2023-11-08	29.000	29.000	28.722	29.000	29.000	7,317
2023-11-07	29.000	29.846	29.000	29.000	29.000	147,749
2023-11-06	29.000	30.000	28.620	29.000	29.000	327,530
2023-11-03	29.000	29.880	29.000	29.000	29.000	191,283
2023-11-02	28.500	29.400	28.350	29.000	29.000	192,689
2023-11-01	28.000	29.000	28.000	28.500	28.500	147,499
2023-10-31	28.000	28.480	27.040	28.000	28.000	163,410
2023-10-30	28.500	28.700	27.000	28.000	28.000	205,414
2023-10-27	28.900	28.900	28.000	28.500	28.500	54,238
2023-10-26	29.500	29.580	28.625	29.000	29.000	77,340
2023-10-25	29.500	29.725	29.000	29.500	29.500	334,199
2023-10-24	29.300	29.880	29.000	29.500	29.500	82,804
2023-10-23	29.300	29.560	29.000	29.300	29.300	149,564
2023-10-20	29.300	29.790	28.740	29.300	29.300	416,246
2023-10-19	28.600	29.500	28.500	28.500	28.500	93,061
2023-10-18	28.960	28.960	28.000	28.500	28.500	308,406
2023-10-17	29.500	29.700	28.456	29.200	29.200	195,478
2023-10-16	29.600	32.000	29.150	29.500	29.500	1,205,263
2023-10-13	28.650	31.000	28.650	29.600	29.600	496,494
2023-10-12	28.500	29.000	28.300	28.500	28.500	90,931
2023-10-11	28.250	29.000	28.250	28.500	28.500	103,311
2023-10-10	27.000	28.000	26.720	28.000	28.000	71,546
2023-10-09	27.800	28.000	26.600	27.000	27.000	186,111
2023-10-06	27.880	27.880	27.240	27.800	27.800	22,709
2023-10-05	28.000	29.000	27.010	28.000	28.000	48,641
2023-10-04	28.450	28.450	27.000	28.000	28.000	50,522
2023-10-03	28.500	28.840	28.150	28.500	28.500	147,913
2023-10-02	28.500	29.000	28.000	28.500	28.500	280,097
2023-09-29	28.000	28.980	27.650	28.500	28.500	350,480
2023-09-28	27.900	28.200	27.359	28.000	28.000	92,925
2023-09-27	28.300	29.360	27.260	27.900	27.900	379,859
2023-09-26	28.500	30.000	28.000	28.300	28.300	594,067
2023-09-25	28.400	28.784	28.000	28.400	28.400	119,161
2023-09-22	28.400	28.700	28.120	28.400	28.400	118,642
2023-09-21	28.400	28.600	28.000	28.400	28.400	15,010

← NewerPage 13 of 21 · 1,240 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.