Time Finance PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	16.750	16.750	16.725	16.750	16.750	34
2022-09-16	16.750	16.750	16.700	16.750	16.750	11,904
2022-09-15	16.750	16.750	16.500	16.750	16.750	40,011
2022-09-14	16.750	16.750	16.600	16.750	16.750	36,982
2022-09-13	16.750	16.750	16.000	16.750	16.750	90,864
2022-09-12	16.750	16.750	16.500	16.750	16.750	500
2022-09-09	16.750	16.750	16.500	16.750	16.750	71,449
2022-09-08	16.600	16.750	16.500	16.750	16.750	76,519
2022-09-07	16.600	16.600	16.000	16.600	16.600	145,000
2022-09-06	17.000	17.020	17.000	17.000	17.000	2,961
2022-09-05	16.750	16.750	16.500	16.750	16.750	34,944
2022-09-02	16.750	16.750	16.550	16.750	16.750	300
2022-09-01	16.750	16.800	16.500	16.750	16.750	16,459
2022-08-31	16.750	16.880	16.560	16.750	16.750	22,689
2022-08-30	16.750	16.750	16.560	16.750	16.750	25,455
2022-08-26	17.000	17.000	16.560	17.000	17.000	3,300
2022-08-24	17.000	17.000	16.550	17.000	17.000	67,604
2022-08-23	17.630	17.630	17.140	17.250	17.250	50,874
2022-08-22	17.850	18.000	17.612	17.750	17.750	37,100
2022-08-19	18.250	18.400	17.850	17.850	17.850	53,218
2022-08-18	18.600	18.600	18.000	18.250	18.250	72,118
2022-08-17	18.750	18.750	18.020	18.750	18.750	34,109
2022-08-16	18.750	18.900	18.501	18.750	18.750	26,605
2022-08-15	18.750	18.750	18.510	18.750	18.750	3,953
2022-08-12	18.925	18.925	18.750	18.750	18.750	26,420
2022-08-11	18.750	18.975	18.750	18.750	18.750	15,336
2022-08-10	19.000	19.000	18.500	18.750	18.750	94,830
2022-08-09	19.500	19.500	19.000	19.500	19.500	7,664
2022-08-08	19.500	19.500	18.800	19.500	19.500	156,500
2022-08-05	19.500	19.500	19.000	19.500	19.500	14,159
2022-08-04	19.500	19.500	19.000	19.500	19.500	32,736
2022-08-03	19.500	19.500	19.010	19.500	19.500	29,919
2022-08-02	19.500	19.500	19.020	19.500	19.500	15,098
2022-08-01	19.500	19.600	19.000	19.500	19.500	39,646
2022-07-29	19.500	20.000	19.290	19.500	19.500	121,682
2022-07-28	19.250	19.500	19.000	19.500	19.500	32,112
2022-07-27	19.500	19.768	19.000	19.250	19.250	54,009
2022-07-26	18.750	19.500	18.725	19.500	19.500	75,448
2022-07-25	19.130	19.130	18.555	18.750	18.750	151,948
2022-07-22	19.500	19.500	19.400	19.500	19.500	27,576
2022-07-21	19.500	19.500	19.400	19.500	19.500	42
2022-07-20	19.500	19.500	19.500	19.500	19.500	10,000
2022-07-19	19.500	19.700	19.110	19.500	19.500	35,728
2022-07-18	18.500	19.800	18.500	19.500	19.500	164,231
2022-07-15	18.250	18.250	18.000	18.250	18.250	8,379
2022-07-14	18.150	18.400	17.807	18.250	18.250	73,902
2022-07-13	18.150	18.220	17.807	18.150	18.150	27,435
2022-07-11	18.150	18.150	17.810	18.150	18.150	8,324
2022-07-08	17.500	18.150	17.500	18.150	18.150	153,692
2022-07-07	18.500	18.500	17.000	18.250	18.250	166,097
2022-07-06	18.750	18.750	18.500	18.750	18.750	21,159
2022-07-01	18.750	19.000	17.000	18.750	18.750	53,554
2022-06-29	18.750	18.750	18.500	18.750	18.750	817,391
2022-06-28	19.000	19.000	18.000	18.750	18.750	121,718
2022-06-27	19.100	19.100	19.100	19.100	19.100	1,560
2022-06-24	19.250	19.325	19.000	19.100	19.100	29,961
2022-06-23	20.000	20.000	19.000	19.250	19.250	44,908
2022-06-22	20.200	20.200	20.000	20.200	20.200	5,041
2022-06-17	20.200	20.272	19.500	20.200	20.200	105,423
2022-06-16	20.200	20.300	20.000	20.200	20.200	16,429

← NewerPage 18 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.