Time Finance PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	28.400	28.400	28.000	28.400	28.400	53,768
2023-09-19	27.500	28.840	27.400	28.500	28.500	114,206
2023-09-18	27.500	27.970	27.300	27.500	27.500	46,851
2023-09-15	27.500	27.800	27.232	27.500	27.500	44,554
2023-09-14	27.500	27.750	27.100	27.500	27.500	44,061
2023-09-13	28.000	28.000	27.200	27.500	27.500	93,730
2023-09-12	27.000	28.280	27.000	28.000	28.000	340,718
2023-09-11	25.500	27.000	25.110	26.000	26.000	58,388
2023-09-08	26.300	26.400	25.000	25.500	25.500	133,386
2023-09-07	26.300	26.300	26.000	26.300	26.300	35,326
2023-09-06	26.300	26.300	26.090	26.300	26.300	10,000
2023-09-05	26.300	26.300	25.000	26.300	26.300	42,173
2023-09-04	26.300	26.390	26.000	26.300	26.300	112,602
2023-09-01	26.300	26.300	26.012	26.300	26.300	5,625
2023-08-31	26.588	26.588	26.000	26.300	26.300	114,877
2023-08-30	27.460	27.460	26.990	27.000	27.000	272,039
2023-08-29	27.500	27.500	27.000	27.500	27.500	41,219
2023-08-25	27.500	27.650	27.000	27.500	27.500	65,879
2023-08-24	27.500	27.650	27.150	27.500	27.500	17,851
2023-08-23	27.000	27.500	27.000	27.500	27.500	46,954
2023-08-22	27.330	27.330	26.700	26.700	26.700	115,607
2023-08-21	27.500	27.800	27.000	27.500	27.500	87,101
2023-08-18	26.500	29.600	26.000	27.500	27.500	1,367,816
2023-08-16	26.500	26.500	26.060	26.500	26.500	10,000
2023-08-15	26.000	26.500	25.200	26.500	26.500	45,081
2023-08-14	26.500	26.500	25.000	26.000	26.000	95,687
2023-08-11	26.500	26.500	26.000	26.500	26.500	14,286
2023-08-10	25.950	26.880	25.950	26.500	26.500	151,250
2023-08-09	24.800	25.950	24.800	25.500	25.500	249,674
2023-08-08	25.000	25.000	23.000	24.500	24.500	352,948
2023-08-07	25.200	25.200	25.000	25.200	25.200	18,473
2023-08-04	25.200	25.200	25.000	25.200	25.200	33,901
2023-08-03	25.300	25.300	25.013	25.200	25.200	29,822
2023-08-02	25.300	25.300	25.000	25.300	25.300	144
2023-08-01	25.300	25.380	25.000	25.300	25.300	31,500
2023-07-31	25.300	25.400	25.000	25.300	25.300	77,202
2023-07-28	25.300	25.300	24.500	25.300	25.300	100,492
2023-07-27	25.500	25.600	25.400	25.500	25.500	42,000
2023-07-26	25.500	25.500	25.000	25.500	25.500	43,931
2023-07-25	25.500	25.550	25.400	25.500	25.500	87,874
2023-07-24	25.500	25.800	25.000	25.500	25.500	146,313
2023-07-21	24.800	25.500	24.800	25.500	25.500	58,500
2023-07-20	25.100	25.320	24.050	24.500	24.500	48,603
2023-07-19	25.100	25.100	25.002	25.100	25.100	23,689
2023-07-18	25.100	25.100	25.000	25.100	25.100	13,915
2023-07-17	25.340	25.340	24.800	25.100	25.100	58,945
2023-07-14	25.500	25.850	25.000	25.500	25.500	26,200
2023-07-12	25.500	25.990	25.300	25.500	25.500	62,754
2023-07-11	26.200	26.352	25.250	25.500	25.500	88,104
2023-07-10	26.200	26.200	25.660	26.200	26.200	117,662
2023-07-07	26.500	26.500	26.000	26.500	26.500	34,869
2023-07-06	27.000	27.000	26.000	27.000	27.000	150,108
2023-07-05	27.500	27.500	27.350	27.500	27.500	64,399
2023-07-04	27.500	27.500	27.000	27.500	27.500	25,028
2023-07-03	27.500	27.928	27.000	27.500	27.500	19,571
2023-06-30	27.500	27.950	27.000	27.500	27.500	93,959
2023-06-29	29.000	29.960	27.500	27.500	27.500	865,958
2023-06-27	25.580	27.000	25.580	27.000	27.000	281,505
2023-06-26	26.500	26.700	25.000	25.500	25.500	407,716
2023-06-23	26.500	26.800	26.500	26.500	26.500	1,800

← NewerPage 14 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.