Time Finance PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	24.391	24.391	24.050	24.200	24.200	16,638
2023-03-22	24.500	24.589	24.050	24.500	24.500	27,760
2023-03-21	24.500	24.600	24.020	24.500	24.500	17,500
2023-03-20	24.500	24.700	24.010	24.500	24.500	17,194
2023-03-17	24.700	24.900	24.000	24.500	24.500	63,158
2023-03-16	24.700	24.700	24.000	24.700	24.700	85,608
2023-03-15	25.200	25.200	24.572	25.200	25.200	73,698
2023-03-14	24.650	26.000	24.650	25.500	25.500	179,011
2023-03-13	25.000	25.750	24.000	24.500	24.500	199,614
2023-03-10	25.500	25.675	24.100	25.000	25.000	53,473
2023-03-09	25.800	26.088	25.000	25.500	25.500	267,382
2023-03-08	25.000	27.000	25.000	25.800	25.800	942,015
2023-03-07	22.300	22.442	22.000	22.300	22.300	12,545
2023-03-06	22.500	23.000	22.000	22.300	22.300	132,220
2023-03-03	22.500	22.750	22.220	22.500	22.500	109,960
2023-03-02	22.500	22.500	22.100	22.500	22.500	74,395
2023-03-01	22.500	22.500	22.000	22.500	22.500	266
2023-02-28	22.500	22.520	22.000	22.500	22.500	33,795
2023-02-27	22.500	22.590	22.000	22.500	22.500	1,043,892
2023-02-24	22.500	22.500	22.150	22.500	22.500	5,286
2023-02-22	22.500	22.600	22.500	22.500	22.500	22,071
2023-02-21	22.500	22.850	22.480	22.500	22.500	37,500
2023-02-20	22.300	23.000	22.000	22.500	22.500	66,051
2023-02-17	22.300	22.500	22.010	22.300	22.300	28,333
2023-02-16	22.300	22.496	22.300	22.300	22.300	54
2023-02-15	22.350	22.350	22.010	22.300	22.300	12,000
2023-02-14	22.500	22.500	22.390	22.500	22.500	2,217
2023-02-13	22.500	22.500	22.000	22.500	22.500	67,848
2023-02-10	23.000	23.000	22.000	22.500	22.500	109,711
2023-02-09	23.800	23.800	23.000	23.500	23.500	74,444
2023-02-08	24.200	24.200	23.600	24.200	24.200	2,885
2023-02-07	24.200	24.200	23.400	24.200	24.200	17,870
2023-02-06	24.200	24.200	23.655	24.200	24.200	19,024
2023-02-03	24.200	24.400	23.656	24.200	24.200	7,934
2023-02-02	24.000	24.440	23.625	24.200	24.200	36,877
2023-02-01	25.500	25.800	23.600	24.000	24.000	178,348
2023-01-31	23.500	26.990	23.500	25.500	25.500	537,582
2023-01-30	22.300	24.000	22.055	23.500	23.500	266,353
2023-01-27	22.700	22.900	22.000	22.300	22.300	60,614
2023-01-26	21.500	23.990	21.000	22.700	22.700	1,786,725
2023-01-25	20.300	20.580	19.600	20.500	20.500	184,675
2023-01-23	20.300	20.300	20.000	20.300	20.300	10,000
2023-01-20	20.200	20.840	19.912	20.500	20.500	210,675
2023-01-19	19.500	20.200	19.325	20.200	20.200	11,800
2023-01-18	19.800	20.400	19.500	19.500	19.500	14,530
2023-01-17	19.500	20.400	19.125	19.800	19.800	135,752
2023-01-16	19.500	20.000	19.000	19.500	19.500	100,966
2023-01-13	20.348	20.348	19.200	19.500	19.500	42,098
2023-01-12	20.500	20.500	20.000	20.500	20.500	9,479
2023-01-10	20.500	20.500	20.000	20.500	20.500	6,768
2023-01-09	20.500	20.500	20.000	20.500	20.500	46,802
2023-01-06	20.500	20.500	20.000	20.500	20.500	81,000
2023-01-05	20.750	20.750	20.000	20.500	20.500	41,294
2023-01-04	21.000	21.000	20.080	21.000	21.000	1,310
2023-01-03	21.000	21.050	20.000	21.000	21.000	40,535
2022-12-30	21.000	21.100	20.040	21.000	21.000	772
2022-12-28	21.000	21.100	20.000	21.000	21.000	25,140
2022-12-23	21.000	21.408	21.000	21.000	21.000	411
2022-12-22	20.800	21.584	20.032	20.800	20.800	20,134
2022-12-21	21.200	21.600	20.570	20.800	20.800	20,341

← NewerPage 16 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.