Time Finance PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	59.500	62.000	59.000	59.500	59.500	295,243
2025-05-16	59.000	61.400	59.000	59.500	59.500	389,390
2025-05-15	58.000	59.960	57.036	59.000	59.000	96,642
2025-05-14	58.000	59.000	57.064	58.000	58.000	42,444
2025-05-13	57.500	58.660	57.064	58.000	58.000	113,583
2025-05-12	56.000	58.155	55.000	57.500	57.500	213,307
2025-05-09	56.000	56.900	55.500	56.000	56.000	59,635
2025-05-08	55.500	57.000	53.000	56.000	56.000	500,771
2025-05-07	56.000	56.050	54.500	55.500	55.500	130,869
2025-05-06	56.500	57.890	55.000	56.000	56.000	129,511
2025-05-02	55.000	55.890	54.050	55.500	55.500	70,047
2025-05-01	57.000	57.190	54.150	55.000	55.000	87,801
2025-04-30	57.000	57.945	56.260	57.000	57.000	100,304
2025-04-29	56.000	57.900	55.650	57.000	57.000	100,874
2025-04-28	56.000	57.000	55.520	56.000	56.000	220,500
2025-04-25	55.000	57.880	55.000	56.000	56.000	275,420
2025-04-24	55.000	56.000	54.000	56.000	56.000	183,556
2025-04-23	55.000	56.000	54.000	54.000	54.000	212,066
2025-04-22	53.500	55.000	53.000	55.000	55.000	36,783
2025-04-17	53.000	54.000	52.435	53.500	53.500	124,093
2025-04-16	53.000	53.500	51.320	53.000	53.000	158,341
2025-04-15	49.500	53.000	49.047	53.000	53.000	339,571
2025-04-14	49.000	49.998	49.000	49.500	49.500	153,527
2025-04-11	48.500	48.950	48.000	48.500	48.500	399,698
2025-04-10	47.500	49.680	47.000	48.500	48.500	607,625
2025-04-09	47.020	47.020	46.000	46.500	46.500	208,421
2025-04-08	46.000	48.800	46.000	47.500	47.500	261,979
2025-04-07	46.750	46.840	43.250	45.500	45.500	566,303
2025-04-04	47.500	48.000	44.250	46.750	46.750	552,308
2025-04-03	48.000	48.000	46.250	48.000	48.000	422,006
2025-04-02	50.500	50.500	49.000	49.500	49.500	70,650
2025-04-01	49.000	50.500	48.325	50.500	50.500	477,402
2025-03-31	51.500	51.770	48.000	49.000	49.000	312,705
2025-03-28	52.500	52.970	51.000	51.500	51.500	166,764
2025-03-27	53.000	53.200	52.000	52.500	52.500	197,108
2025-03-26	54.500	54.875	51.250	53.000	53.000	350,297
2025-03-25	55.000	56.000	52.200	54.500	54.500	902,290
2025-03-24	50.500	53.998	50.100	53.500	53.500	396,049
2025-03-21	50.500	50.500	50.080	50.500	50.500	21,990
2025-03-20	50.500	50.981	50.000	50.500	50.500	216,682
2025-03-19	49.750	51.000	49.500	50.500	50.500	181,283
2025-03-18	50.500	50.988	49.000	50.000	50.000	387,441
2025-03-17	50.500	51.000	49.520	50.500	50.500	342,014
2025-03-14	49.500	51.000	49.000	50.500	50.500	272,536
2025-03-13	50.500	50.680	48.500	49.500	49.500	198,674
2025-03-12	47.500	51.700	47.250	51.200	51.200	596,004
2025-03-11	50.050	50.050	46.531	47.500	47.500	1,147,226
2025-03-10	52.250	52.250	49.700	50.500	50.500	644,826
2025-03-07	52.500	53.000	52.001	52.500	52.500	49,661
2025-03-06	53.500	53.700	52.010	52.500	52.500	223,839
2025-03-05	53.000	53.750	52.325	53.500	53.500	322,101
2025-03-04	55.500	55.700	52.300	53.000	53.000	513,621
2025-03-03	52.500	55.770	52.000	55.500	55.500	360,312
2025-02-28	55.500	57.000	50.520	52.500	52.500	1,421,176
2025-02-27	53.500	55.750	47.032	55.500	55.500	4,187,209
2025-02-26	53.500	53.850	53.000	53.500	53.500	87,741
2025-02-25	54.000	55.000	53.100	53.500	53.500	205,620
2025-02-24	57.500	58.000	53.215	54.000	54.000	972,764
2025-02-21	59.000	59.000	57.000	57.500	57.500	133,323
2025-02-20	59.000	60.000	58.300	59.000	59.000	161,235

← NewerPage 7 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.