Time Finance PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	47.500	47.938	45.500	46.500	46.500	566,420
2025-11-04	48.500	49.000	47.050	47.500	47.500	330,816
2025-11-03	49.200	49.200	48.316	48.500	48.500	186,962
2025-10-31	49.500	49.700	49.215	49.500	49.500	139,436
2025-10-30	49.500	50.900	49.000	49.500	49.500	291,928
2025-10-29	50.500	50.600	48.316	49.500	49.500	453,513
2025-10-28	51.500	52.000	48.100	50.500	50.500	448,459
2025-10-27	48.442	50.584	48.442	50.200	50.200	315,469
2025-10-24	48.500	49.000	46.500	48.200	48.200	648,370
2025-10-23	49.600	49.600	48.125	48.500	48.500	507,226
2025-10-22	49.500	50.488	49.200	49.700	49.700	268,160
2025-10-21	50.000	50.000	49.200	49.500	49.500	84,570
2025-10-20	50.500	50.949	49.100	50.000	50.000	146,268
2025-10-17	50.500	50.980	49.300	50.500	50.500	198,021
2025-10-16	51.000	51.000	50.074	50.500	50.500	102,686
2025-10-15	51.000	51.856	51.000	51.500	51.500	224,600
2025-10-14	51.500	51.600	50.360	51.000	51.000	255,717
2025-10-13	52.000	52.000	51.010	51.500	51.500	111,493
2025-10-10	52.500	52.500	50.700	52.000	52.000	316,990
2025-10-09	52.500	52.999	51.500	52.500	52.500	123,780
2025-10-08	52.000	53.000	51.500	52.500	52.500	183,699
2025-10-07	53.500	53.973	51.000	52.000	52.000	287,473
2025-10-06	53.500	54.000	53.000	53.500	53.500	120,938
2025-10-03	53.500	53.750	52.500	53.500	53.500	204,995
2025-10-02	52.500	53.999	52.070	53.500	53.500	164,452
2025-10-01	52.500	52.500	51.220	52.500	52.500	331,625
2025-09-30	53.500	53.945	52.000	52.500	52.500	264,144
2025-09-29	56.000	56.600	52.050	53.500	53.500	635,030
2025-09-26	56.500	58.750	55.000	56.000	56.000	180,471
2025-09-25	56.000	56.964	55.100	56.500	56.500	265,579
2025-09-24	60.000	60.000	54.240	56.000	56.000	840,310
2025-09-23	58.500	59.975	57.655	59.000	59.000	281,225
2025-09-22	57.500	60.000	57.300	58.000	58.000	251,652
2025-09-19	57.500	58.000	57.150	57.500	57.500	164,168
2025-09-18	55.550	57.976	55.550	57.500	57.500	528,311
2025-09-17	55.000	56.000	51.812	55.000	55.000	429,742
2025-09-16	55.000	55.000	54.000	55.000	55.000	590,956
2025-09-15	55.000	55.275	54.000	55.000	55.000	58,495
2025-09-12	55.000	55.340	54.300	55.000	55.000	18,834
2025-09-11	53.670	55.990	53.670	55.000	55.000	159,823
2025-09-10	53.500	53.680	53.000	53.500	53.500	218,162
2025-09-09	53.500	53.680	53.000	53.500	53.500	51,503
2025-09-08	52.000	53.500	51.000	53.500	53.500	286,106
2025-09-05	51.000	53.750	50.000	52.000	52.000	238,558
2025-09-04	50.000	51.900	49.000	51.000	51.000	371,811
2025-09-03	50.500	51.000	48.200	50.000	50.000	636,088
2025-09-02	53.000	53.000	50.000	50.500	50.500	455,968
2025-09-01	54.000	54.000	53.000	53.500	53.500	116,949
2025-08-29	54.000	54.280	53.300	54.000	54.000	54,301
2025-08-28	54.000	54.000	53.866	54.000	54.000	6,289
2025-08-27	54.500	54.500	53.000	54.000	54.000	221,222
2025-08-26	55.000	55.924	53.000	54.500	54.500	199,481
2025-08-22	55.000	55.400	54.250	55.000	55.000	59,783
2025-08-21	55.000	56.000	54.451	55.000	55.000	57,621
2025-08-20	55.000	56.000	54.000	56.000	56.000	167,553
2025-08-19	53.000	55.880	50.000	55.000	55.000	1,070,971
2025-08-18	53.500	54.997	52.780	53.000	53.000	83,406
2025-08-15	54.000	54.896	52.250	53.500	53.500	320,519
2025-08-14	54.000	54.175	53.251	54.000	54.000	43,152
2025-08-13	54.000	54.625	53.251	54.000	54.000	147,017

← NewerPage 5 of 21 · 1,243 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.