Time Finance PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	52.500	53.000	50.000	51.500	51.500	372,777
2026-01-30	52.000	53.000	51.200	52.500	52.500	313,764
2026-01-29	51.520	53.000	51.520	52.000	52.000	136,890
2026-01-28	52.500	53.700	50.889	51.500	51.500	411,025
2026-01-27	53.000	54.000	50.000	52.600	52.600	928,207
2026-01-26	51.000	54.000	51.000	53.000	53.000	223,119
2026-01-23	50.500	52.000	50.200	51.000	51.000	133,940
2026-01-22	50.000	51.000	49.000	50.500	50.500	124,121
2026-01-21	50.000	50.750	49.250	50.000	50.000	26,784
2026-01-20	50.500	51.000	48.300	50.000	50.000	156,925
2026-01-19	51.000	51.000	49.000	50.500	50.500	245,017
2026-01-16	51.500	52.000	51.000	51.500	51.500	25,111
2026-01-15	51.500	52.000	51.200	51.500	51.500	64,499
2026-01-14	51.500	52.000	51.200	51.500	51.500	14,441
2026-01-13	50.500	52.000	50.300	51.500	51.500	133,713
2026-01-12	51.500	52.000	49.500	50.500	50.500	230,032
2026-01-09	51.500	52.000	51.050	51.500	51.500	33,102
2026-01-08	51.500	52.000	51.000	51.500	51.500	68,555
2026-01-07	52.050	52.050	51.000	51.500	51.500	206,716
2026-01-06	53.397	53.397	52.000	52.500	52.500	289,569
2026-01-05	54.000	55.000	53.125	54.000	54.000	254,004
2026-01-02	52.600	55.000	52.600	54.000	54.000	85,969
2025-12-31	52.000	53.750	51.000	52.000	52.000	63,343
2025-12-30	51.000	52.900	50.600	52.000	52.000	109,961
2025-12-29	51.060	51.060	50.000	51.000	51.000	115,739
2025-12-24	51.500	52.000	51.060	51.500	51.500	17,310
2025-12-23	51.500	51.640	51.000	51.500	51.500	65,770
2025-12-22	50.500	51.800	50.350	51.800	51.800	109,174
2025-12-19	50.500	51.000	50.000	50.500	50.500	163,521
2025-12-18	50.500	50.500	50.000	50.500	50.500	88,914
2025-12-17	51.850	51.850	50.125	51.000	51.000	113,362
2025-12-16	54.300	54.300	50.250	52.000	52.000	679,093
2025-12-15	53.000	55.500	52.150	54.500	54.500	236,405
2025-12-12	54.000	54.000	52.100	53.000	53.000	187,443
2025-12-11	53.500	54.900	53.300	54.000	54.000	103,167
2025-12-10	52.125	54.000	52.125	53.500	53.500	145,587
2025-12-09	54.000	54.150	51.500	52.000	52.000	109,503
2025-12-08	52.900	54.280	52.900	54.000	54.000	143,521
2025-12-05	50.500	52.000	49.000	52.000	52.000	276,175
2025-12-04	50.500	51.700	49.622	50.500	50.500	61,766
2025-12-03	52.000	52.800	49.000	50.500	50.500	464,641
2025-12-02	48.500	52.850	47.300	52.000	52.000	167,908
2025-12-01	48.500	49.959	47.800	48.500	48.500	35,579
2025-11-28	48.000	49.850	47.670	48.500	48.500	92,573
2025-11-27	47.550	48.900	47.550	48.000	48.000	56,244
2025-11-26	47.970	47.970	47.100	47.500	47.500	79,669
2025-11-25	48.500	48.500	47.260	48.000	48.000	55,309
2025-11-24	48.500	48.860	47.260	48.500	48.500	24,909
2025-11-21	48.900	48.900	47.000	48.500	48.500	150,660
2025-11-20	48.000	49.800	47.877	49.000	49.000	163,152
2025-11-19	48.000	48.800	47.850	48.000	48.000	25,176
2025-11-18	49.550	49.550	47.500	48.000	48.000	190,610
2025-11-17	49.500	50.800	48.750	50.000	50.000	98,634
2025-11-14	51.000	51.400	49.000	49.500	49.500	200,570
2025-11-13	54.000	54.200	50.000	51.000	51.000	298,017
2025-11-12	48.700	54.610	48.700	54.000	54.000	502,070
2025-11-11	49.000	49.980	48.000	48.500	48.500	226,527
2025-11-10	47.250	49.825	47.250	49.000	49.000	191,035
2025-11-07	47.500	47.500	46.250	47.250	47.250	283,138
2025-11-06	46.500	47.750	46.100	47.500	47.500	180,849

← NewerPage 4 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.