Time Finance PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	21.200	22.000	20.750	21.200	21.200	33,285
2022-12-19	21.200	21.800	20.550	21.200	21.200	39,663
2022-12-16	20.215	21.900	20.215	21.200	21.200	116,789
2022-12-15	19.000	19.000	18.500	19.000	19.000	16,715
2022-12-14	19.000	19.000	18.550	19.000	19.000	5,233
2022-12-12	19.000	19.000	18.720	19.000	19.000	1,674
2022-12-07	19.000	19.500	18.700	19.000	19.000	27,085
2022-12-06	18.900	19.000	18.900	19.000	19.000	10,000
2022-12-05	18.750	19.350	18.750	18.750	18.750	25,361
2022-12-01	18.750	18.750	18.700	18.750	18.750	3,000
2022-11-30	19.100	19.350	18.710	18.750	18.750	68,811
2022-11-29	18.875	19.100	18.875	19.100	19.100	23,185
2022-11-28	18.750	19.000	18.656	18.850	18.850	62,755
2022-11-25	18.750	18.900	18.750	18.750	18.750	2,700
2022-11-24	18.750	18.750	18.555	18.750	18.750	51,628
2022-11-23	18.750	19.000	18.750	18.750	18.750	18,234
2022-11-22	17.750	18.500	17.635	18.500	18.500	91,669
2022-11-21	17.750	17.750	17.635	17.750	17.750	4,045
2022-11-18	17.750	18.000	17.750	17.750	17.750	51,650
2022-11-17	17.750	17.750	17.600	17.750	17.750	9,349
2022-11-16	17.750	18.000	17.750	17.750	17.750	13,011
2022-11-15	17.750	17.800	17.550	17.750	17.750	44,585
2022-11-14	17.000	17.900	17.000	17.750	17.750	53,243
2022-11-11	16.250	16.500	16.025	16.250	16.250	55,300
2022-11-10	16.250	16.500	16.100	16.250	16.250	158,717
2022-11-09	16.250	16.375	16.100	16.250	16.250	82,018
2022-11-08	16.250	16.375	16.250	16.250	16.250	7,267
2022-11-07	16.250	16.250	16.225	16.250	16.250	25,000
2022-11-04	16.250	16.500	16.250	16.250	16.250	18,500
2022-11-03	16.250	16.400	16.100	16.250	16.250	31,042
2022-11-02	16.250	16.400	16.100	16.250	16.250	48,176
2022-11-01	16.250	16.300	16.250	16.250	16.250	15,000
2022-10-31	16.250	16.400	16.100	16.250	16.250	21,000
2022-10-28	16.250	16.400	15.620	16.250	16.250	102,000
2022-10-27	16.250	16.490	16.170	16.250	16.250	73,643
2022-10-26	16.250	16.250	16.160	16.250	16.250	52,828
2022-10-25	16.250	16.250	16.180	16.250	16.250	20,000
2022-10-24	16.250	16.250	16.000	16.250	16.250	64,100
2022-10-21	16.500	16.500	16.220	16.500	16.500	41,373
2022-10-20	16.250	16.500	16.200	16.500	16.500	65,423
2022-10-19	16.250	16.490	16.250	16.250	16.250	2,823
2022-10-18	16.250	16.280	16.250	16.250	16.250	250,000
2022-10-17	16.340	16.340	16.010	16.250	16.250	71,153
2022-10-14	15.555	16.700	15.555	16.500	16.500	323,532
2022-10-13	15.500	15.500	15.100	15.500	15.500	39,871
2022-10-12	15.250	15.500	15.200	15.500	15.500	31,000
2022-10-11	15.250	15.250	15.005	15.250	15.250	4,385
2022-10-10	15.250	15.250	15.000	15.250	15.250	10,012
2022-10-07	15.500	15.600	15.010	15.250	15.250	68,102
2022-10-06	15.500	15.500	15.050	15.500	15.500	49,124
2022-10-05	16.000	16.000	15.000	15.500	15.500	144,563
2022-10-04	16.500	16.500	16.000	16.250	16.250	162,892
2022-09-30	16.750	16.750	16.500	16.750	16.750	422
2022-09-29	16.750	16.800	16.500	16.750	16.750	49,426
2022-09-28	16.870	16.870	16.510	16.750	16.750	56,000
2022-09-27	17.100	17.125	17.100	17.100	17.100	6,000
2022-09-26	17.100	17.136	17.000	17.100	17.100	5,949
2022-09-23	17.160	17.160	17.000	17.100	17.100	68,547
2022-09-22	16.750	17.220	16.500	17.200	17.200	114,085
2022-09-21	16.750	16.750	16.565	16.750	16.750	72,598

← NewerPage 17 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.