Time Finance PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 60.000 | 60.475 | 58.300 | 59.000 | 59.000 | 150,034 |
| 2025-02-18 | 61.000 | 61.000 | 59.000 | 60.000 | 60.000 | 255,586 |
| 2025-02-17 | 61.000 | 62.000 | 60.150 | 61.000 | 61.000 | 140,039 |
| 2025-02-14 | 61.000 | 62.000 | 60.300 | 61.000 | 61.000 | 139,631 |
| 2025-02-13 | 60.000 | 62.000 | 59.713 | 61.000 | 61.000 | 313,878 |
| 2025-02-12 | 60.000 | 61.000 | 59.665 | 60.000 | 60.000 | 175,093 |
| 2025-02-11 | 60.000 | 61.000 | 59.550 | 60.000 | 60.000 | 211,327 |
| 2025-02-10 | 60.000 | 60.915 | 59.300 | 60.000 | 60.000 | 136,648 |
| 2025-02-07 | 60.000 | 60.750 | 58.650 | 60.000 | 60.000 | 181,142 |
| 2025-02-06 | 60.000 | 60.190 | 59.100 | 60.000 | 60.000 | 70,644 |
| 2025-02-05 | 60.000 | 60.680 | 59.100 | 60.000 | 60.000 | 105,091 |
| 2025-02-04 | 60.000 | 61.000 | 59.275 | 60.000 | 60.000 | 114,534 |
| 2025-02-03 | 60.000 | 60.800 | 58.480 | 60.000 | 60.000 | 307,001 |
| 2025-01-31 | 57.600 | 60.975 | 57.600 | 60.000 | 60.000 | 487,752 |
| 2025-01-30 | 59.500 | 60.000 | 56.250 | 57.500 | 57.500 | 464,522 |
| 2025-01-29 | 62.000 | 62.930 | 58.000 | 59.500 | 59.500 | 648,990 |
| 2025-01-28 | 66.000 | 67.000 | 61.061 | 62.000 | 62.000 | 656,939 |
| 2025-01-27 | 64.000 | 66.000 | 63.000 | 64.500 | 64.500 | 689,474 |
| 2025-01-24 | 64.000 | 64.600 | 63.004 | 64.000 | 64.000 | 284,457 |
| 2025-01-23 | 64.000 | 64.366 | 63.000 | 64.000 | 64.000 | 79,612 |
| 2025-01-22 | 64.000 | 64.900 | 63.050 | 64.000 | 64.000 | 153,463 |
| 2025-01-21 | 64.500 | 64.904 | 63.250 | 64.000 | 64.000 | 111,744 |
| 2025-01-20 | 63.990 | 66.500 | 63.990 | 64.500 | 64.500 | 363,169 |
| 2025-01-17 | 63.000 | 64.000 | 62.000 | 63.500 | 63.500 | 131,485 |
| 2025-01-16 | 64.000 | 64.235 | 62.000 | 63.000 | 63.000 | 146,062 |
| 2025-01-15 | 64.000 | 65.000 | 63.000 | 64.000 | 64.000 | 190,995 |
| 2025-01-14 | 64.000 | 65.800 | 63.277 | 64.000 | 64.000 | 348,201 |
| 2025-01-13 | 63.000 | 64.980 | 62.825 | 64.000 | 64.000 | 198,465 |
| 2025-01-10 | 61.500 | 64.000 | 61.250 | 63.000 | 63.000 | 309,213 |
| 2025-01-09 | 61.300 | 62.850 | 61.250 | 61.500 | 61.500 | 76,119 |
| 2025-01-08 | 64.500 | 64.999 | 60.000 | 61.300 | 61.300 | 402,325 |
| 2025-01-07 | 64.200 | 64.770 | 64.000 | 64.500 | 64.500 | 121,552 |
| 2025-01-06 | 61.000 | 64.668 | 60.880 | 64.200 | 64.200 | 632,884 |
| 2025-01-03 | 61.500 | 62.000 | 60.625 | 61.000 | 61.000 | 477,978 |
| 2025-01-02 | 62.000 | 62.998 | 61.100 | 61.500 | 61.500 | 175,732 |
| 2024-12-31 | 62.000 | 62.825 | 61.880 | 62.000 | 62.000 | 97,334 |
| 2024-12-30 | 61.000 | 62.880 | 60.500 | 62.000 | 62.000 | 278,332 |
| 2024-12-27 | 62.000 | 62.480 | 60.000 | 61.000 | 61.000 | 282,062 |
| 2024-12-24 | 61.000 | 62.990 | 60.770 | 62.000 | 62.000 | 135,516 |
| 2024-12-23 | 59.141 | 62.000 | 59.141 | 61.000 | 61.000 | 233,475 |
| 2024-12-20 | 60.500 | 60.998 | 59.000 | 59.000 | 59.000 | 268,502 |
| 2024-12-19 | 60.500 | 61.800 | 57.200 | 60.500 | 60.500 | 843,656 |
| 2024-12-18 | 57.000 | 60.945 | 56.320 | 60.000 | 60.000 | 434,803 |
| 2024-12-17 | 57.000 | 57.500 | 56.200 | 57.000 | 57.000 | 220,695 |
| 2024-12-16 | 57.500 | 58.000 | 56.220 | 57.000 | 57.000 | 206,809 |
| 2024-12-13 | 58.000 | 58.920 | 57.000 | 57.500 | 57.500 | 45,241 |
| 2024-12-12 | 58.000 | 58.800 | 57.250 | 58.000 | 58.000 | 115,206 |
| 2024-12-11 | 58.500 | 58.990 | 57.500 | 58.000 | 58.000 | 38,553 |
| 2024-12-10 | 58.070 | 58.990 | 58.070 | 58.500 | 58.500 | 112,397 |
| 2024-12-09 | 58.000 | 58.745 | 57.640 | 58.000 | 58.000 | 318,462 |
| 2024-12-06 | 58.000 | 59.000 | 57.300 | 58.000 | 58.000 | 128,123 |
| 2024-12-05 | 58.500 | 58.750 | 58.000 | 58.000 | 58.000 | 148,152 |
| 2024-12-04 | 58.000 | 59.000 | 58.000 | 58.500 | 58.500 | 119,156 |
| 2024-12-03 | 57.500 | 58.500 | 57.000 | 58.000 | 58.000 | 134,254 |
| 2024-12-02 | 57.500 | 57.740 | 56.100 | 57.500 | 57.500 | 188,604 |
| 2024-11-29 | 58.050 | 58.050 | 57.000 | 57.500 | 57.500 | 160,546 |
| 2024-11-28 | 58.700 | 59.000 | 58.000 | 58.500 | 58.500 | 132,598 |
| 2024-11-27 | 58.500 | 59.348 | 58.266 | 58.700 | 58.700 | 435,129 |
| 2024-11-26 | 58.800 | 59.088 | 58.112 | 58.500 | 58.500 | 271,210 |
| 2024-11-25 | 59.000 | 59.882 | 58.125 | 58.800 | 58.800 | 361,804 |
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.