Time Finance PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	26.500	26.500	26.000	26.500	26.500	4,900
2023-06-21	27.000	27.000	26.800	27.000	27.000	3,726
2023-06-20	27.000	27.000	26.000	27.000	27.000	49,544
2023-06-19	27.500	27.500	27.000	27.500	27.500	82,200
2023-06-16	27.500	27.500	27.500	27.500	27.500	10,000
2023-06-15	27.500	27.530	27.000	27.500	27.500	273,004
2023-06-14	27.500	27.650	27.000	27.500	27.500	66,837
2023-06-13	27.500	27.700	27.100	27.500	27.500	53,508
2023-06-12	27.500	27.750	27.250	27.500	27.500	61,180
2023-06-09	27.500	27.800	27.425	27.500	27.500	24,334
2023-06-08	27.500	27.820	27.210	27.500	27.500	562,963
2023-06-07	27.300	27.800	27.000	27.500	27.500	76,602
2023-06-06	27.300	27.440	27.006	27.300	27.300	15,000
2023-06-05	27.500	27.900	27.020	27.300	27.300	114,417
2023-06-02	27.400	28.000	27.400	27.500	27.500	69,796
2023-06-01	28.000	28.000	26.000	26.800	26.800	67,598
2023-05-31	28.500	28.500	28.000	28.500	28.500	60,823
2023-05-30	28.650	28.650	27.500	28.500	28.500	61,750
2023-05-26	29.300	29.300	28.520	29.200	29.200	44,916
2023-05-25	29.300	29.600	28.800	29.300	29.300	27,533
2023-05-24	29.300	29.300	29.000	29.300	29.300	6,416
2023-05-23	29.300	29.400	29.000	29.000	29.000	56,500
2023-05-22	29.300	29.300	29.000	29.300	29.300	30,000
2023-05-19	29.300	29.510	29.000	29.300	29.300	34,755
2023-05-18	29.300	29.360	29.300	29.300	29.300	17,029
2023-05-17	29.000	29.480	28.000	29.300	29.300	418,019
2023-05-16	28.500	29.900	28.400	29.000	29.000	100,898
2023-05-15	28.700	29.232	28.000	28.500	28.500	356,831
2023-05-12	28.700	29.176	28.280	28.700	28.700	191,767
2023-05-11	27.500	31.000	27.500	28.700	28.700	1,177,039
2023-05-10	26.200	27.950	26.000	27.500	27.500	320,025
2023-05-09	26.200	26.300	26.008	26.200	26.200	55,279
2023-05-05	26.200	26.250	26.008	26.200	26.200	41,151
2023-05-04	26.300	26.600	26.000	26.200	26.200	208,661
2023-05-03	26.500	27.800	25.500	26.300	26.300	867,314
2023-05-02	25.500	25.900	25.000	25.500	25.500	240,226
2023-04-28	25.300	25.500	24.000	25.500	25.500	213,277
2023-04-27	25.500	25.900	24.500	25.300	25.300	159,129
2023-04-26	25.500	25.900	25.370	25.500	25.500	35,765
2023-04-25	25.500	25.740	25.000	25.500	25.500	42,692
2023-04-24	23.500	26.000	23.330	25.500	25.500	324,765
2023-04-21	23.500	23.500	23.320	23.500	23.500	48,682
2023-04-20	23.500	23.500	23.320	23.500	23.500	24,408
2023-04-19	23.500	23.950	23.320	23.500	23.500	10,246
2023-04-18	23.500	23.900	23.500	23.500	23.500	10,439
2023-04-17	23.300	23.600	23.000	23.300	23.300	79,450
2023-04-14	23.300	23.300	23.000	23.300	23.300	64,256
2023-04-13	23.300	23.300	23.300	23.300	23.300	4,251
2023-04-12	23.300	23.300	23.000	23.300	23.300	28,728
2023-04-11	23.300	23.300	23.000	23.300	23.300	45,872
2023-04-06	23.300	23.300	23.000	23.300	23.300	10,659
2023-04-05	23.300	23.300	23.000	23.300	23.300	10,000
2023-04-04	23.300	23.300	23.012	23.300	23.300	11,562
2023-04-03	23.300	23.300	23.000	23.300	23.300	2,231,500
2023-03-31	23.300	23.300	23.000	23.300	23.300	101,923
2023-03-30	23.300	23.300	23.000	23.300	23.300	20,000
2023-03-29	23.300	23.450	23.000	23.300	23.300	48,836
2023-03-28	23.300	23.300	23.085	23.300	23.300	3,186
2023-03-27	24.000	24.000	23.000	23.500	23.500	94,257
2023-03-24	24.300	24.500	24.300	24.500	24.500	90,082

← NewerPage 15 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.