Time Finance PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	22.500	23.125	22.000	22.750	22.750	145,093
2021-12-13	21.500	23.400	21.100	22.750	22.750	545,912
2021-12-10	21.500	21.500	21.100	21.500	21.500	6,120
2021-12-09	21.500	21.500	21.000	21.500	21.500	80,406
2021-12-08	21.000	21.500	20.200	21.500	21.500	58,869
2021-12-07	21.000	21.200	20.200	21.000	21.000	2,585
2021-12-06	21.000	21.000	20.400	21.000	21.000	19,273
2021-12-03	21.000	21.000	20.400	21.000	21.000	10,424
2021-12-02	21.000	21.900	20.000	21.000	21.000	131,296
2021-12-01	20.500	21.000	20.200	21.000	21.000	37,326
2021-11-30	20.888	20.888	20.200	20.500	20.500	41,943
2021-11-29	20.500	21.000	20.130	21.000	21.000	70,397
2021-11-26	21.500	21.500	20.000	20.500	20.500	250,888
2021-11-25	21.500	21.500	21.450	21.500	21.500	56,494
2021-11-24	21.500	21.500	21.010	21.500	21.500	30,500
2021-11-23	21.250	21.500	21.000	21.500	21.500	106,200
2021-11-22	21.800	21.800	20.500	21.250	21.250	218,451
2021-11-19	22.250	22.300	22.250	22.250	22.250	7,811
2021-11-18	22.250	22.335	22.025	22.250	22.250	15,785
2021-11-17	22.250	22.338	22.250	22.250	22.250	5,000
2021-11-16	22.250	22.250	22.025	22.250	22.250	2,619
2021-11-15	22.250	22.369	22.025	22.250	22.250	27,744
2021-11-12	22.400	22.400	22.000	22.250	22.250	10,176
2021-11-11	22.500	22.500	22.000	22.500	22.500	112,829
2021-11-10	22.500	22.777	22.050	22.500	22.500	23,716
2021-11-09	22.250	22.500	22.050	22.500	22.500	37,700
2021-11-08	22.500	22.660	22.020	22.250	22.250	59,692
2021-11-05	22.500	23.000	22.250	22.500	22.500	70,000
2021-11-04	23.010	23.010	22.000	22.500	22.500	149,003
2021-11-03	24.250	24.250	22.625	23.100	23.100	294,142
2021-11-02	24.750	24.900	24.000	24.500	24.500	78,885
2021-11-01	24.250	25.000	24.000	24.750	24.750	71,332
2021-10-29	23.250	24.500	23.250	24.250	24.250	269,894
2021-10-28	23.750	24.000	22.600	23.000	23.000	185,207
2021-10-27	23.950	23.950	23.510	23.750	23.750	9,955
2021-10-26	24.250	24.400	24.000	24.000	24.000	93,604
2021-10-25	24.250	24.250	24.010	24.250	24.250	63,434
2021-10-22	24.000	24.500	23.950	24.250	24.250	66,125
2021-10-21	23.750	24.250	23.345	24.000	24.000	76,552
2021-10-20	23.250	24.000	23.000	23.750	23.750	210,238

← NewerPage 21 of 21 · 1,240 trading days

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.