Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TIME.LSE stock page

Time Finance PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-1121.25021.40021.25021.25021.2503,242
2022-03-1021.25021.25020.89021.25021.2501,218
2022-03-0921.00021.25020.75021.25021.25030,810
2022-03-0820.00022.00019.10021.00021.000233,039
2022-03-0720.50020.99019.00020.00020.000166,497
2022-03-0422.00022.00020.00020.50020.500113,074
2022-03-0322.50022.50022.00022.50022.50062,643
2022-03-0222.50022.50022.04022.50022.50032,329
2022-03-0122.50022.50022.03022.50022.5009,236
2022-02-2823.00023.00022.00022.50022.50048,670
2022-02-2523.25023.45022.22123.25023.250295,161
2022-02-2424.20024.20023.00023.25023.250142,644
2022-02-2325.25026.00024.51525.25025.250163,508
2022-02-2225.25025.25025.20025.25025.25032
2022-02-2125.25025.25024.57525.25025.25024,200
2022-02-1825.25025.25024.56025.25025.25013,527
2022-02-1725.25026.00025.25025.25025.250145,000
2022-02-1625.25025.25024.50025.25025.25042,500
2022-02-1525.25025.25025.00025.25025.2501,901
2022-02-1425.50025.65025.00025.25025.250291,574
2022-02-1126.00026.00025.00025.50025.500263,080
2022-02-1026.00026.00025.50026.00026.00060,901
2022-02-0926.25026.40025.50026.25026.250177,549
2022-02-0826.25026.90025.50026.25026.250148,996
2022-02-0725.50026.47525.00026.25026.250281,175
2022-02-0425.00025.75024.74025.50025.50064,052
2022-02-0325.00025.25024.62525.00025.000160,650
2022-02-0225.00025.80024.61025.00025.00068,152
2022-02-0125.00025.32024.60025.00025.00022,643
2022-01-3125.00026.00024.00025.00025.000285,745
2022-01-2825.00025.88024.05025.00025.000221,763
2022-01-2725.00025.00024.00025.00025.000140,040
2022-01-2624.75025.75024.50025.25025.250170,000
2022-01-2524.25025.98024.02024.75024.750191,870
2022-01-2425.40525.40524.01024.25024.250119,644
2022-01-2126.50026.90025.00025.75025.750289,370
2022-01-2025.25027.00025.00026.50026.5001,620,188
2022-01-1925.25025.50025.00025.25025.250110,276
2022-01-1825.50025.73325.00025.25025.250169,333
2022-01-1726.25026.50025.00025.50025.500493,354
2022-01-1427.00027.10026.00026.25026.250238,102
2022-01-1327.00027.00026.70027.00027.000117,462
2022-01-1226.50027.10026.00027.00027.000278,594
2022-01-1127.00027.10026.11026.50026.500235,169
2022-01-1025.99027.68525.99027.00027.000314,780
2022-01-0723.75027.00023.50025.50025.500534,716
2022-01-0623.75023.75023.50023.75023.750171,780
2022-01-0523.75023.75023.50523.75023.75047,510
2022-01-0423.75023.80023.50023.75023.750314,430
2021-12-3123.75023.75023.50023.75023.75075,265
2021-12-3023.75023.75023.50023.75023.75054,863
2021-12-2923.75023.90023.75023.75023.750120,500
2021-12-2423.75023.87523.75023.75023.750613
2021-12-2323.75023.90023.75023.75023.7506,000
2021-12-2223.50024.00023.50023.75023.75022,469
2021-12-2123.50023.70023.00023.50023.50066,083
2021-12-2023.50023.50023.00023.50023.500164,641
2021-12-1723.25023.50022.54523.50023.500698,540
2021-12-1622.75023.25022.53023.25023.25016,500
2021-12-1522.75023.20022.00022.75022.75026,541
← NewerPage 20 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-04-160.0036 GBP
2019-10-310.0056 GBP
2019-04-040.0028 GBP
2019-03-290.2088 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.