Time Finance PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 60.000 | 60.280 | 58.000 | 59.000 | 59.000 | 124,701 |
| 2024-11-21 | 60.000 | 62.000 | 59.250 | 60.000 | 60.000 | 287,879 |
| 2024-11-20 | 57.650 | 60.691 | 57.650 | 60.600 | 60.600 | 578,530 |
| 2024-11-19 | 56.000 | 57.500 | 55.000 | 56.500 | 56.500 | 153,385 |
| 2024-11-18 | 58.000 | 59.000 | 55.440 | 56.000 | 56.000 | 143,717 |
| 2024-11-15 | 58.000 | 58.998 | 57.150 | 58.000 | 58.000 | 216,060 |
| 2024-11-14 | 58.000 | 59.000 | 57.000 | 58.000 | 58.000 | 201,617 |
| 2024-11-13 | 58.500 | 58.999 | 57.020 | 58.000 | 58.000 | 80,615 |
| 2024-11-12 | 55.500 | 59.300 | 55.036 | 58.000 | 58.000 | 1,400,592 |
| 2024-11-11 | 56.250 | 56.250 | 52.000 | 52.500 | 52.500 | 934,942 |
| 2024-11-08 | 58.000 | 59.000 | 56.500 | 57.500 | 57.500 | 118,510 |
| 2024-11-07 | 58.000 | 59.000 | 57.200 | 58.000 | 58.000 | 56,191 |
| 2024-11-06 | 59.500 | 59.500 | 57.100 | 58.000 | 58.000 | 171,528 |
| 2024-11-05 | 60.000 | 60.580 | 58.250 | 59.500 | 59.500 | 370,691 |
| 2024-11-04 | 59.000 | 60.995 | 59.000 | 60.000 | 60.000 | 288,490 |
| 2024-11-01 | 58.000 | 59.000 | 57.440 | 58.000 | 58.000 | 139,666 |
| 2024-10-31 | 58.000 | 58.900 | 52.000 | 58.000 | 58.000 | 299,242 |
| 2024-10-30 | 53.000 | 60.000 | 52.000 | 58.000 | 58.000 | 787,043 |
| 2024-10-29 | 53.000 | 53.590 | 51.000 | 53.000 | 53.000 | 273,053 |
| 2024-10-28 | 57.000 | 58.000 | 52.000 | 53.000 | 53.000 | 494,719 |
| 2024-10-25 | 57.000 | 57.845 | 56.594 | 57.000 | 57.000 | 76,115 |
| 2024-10-24 | 56.500 | 58.000 | 56.200 | 57.000 | 57.000 | 95,007 |
| 2024-10-23 | 55.290 | 57.000 | 55.290 | 57.000 | 57.000 | 286,664 |
| 2024-10-22 | 58.000 | 58.420 | 54.550 | 55.000 | 55.000 | 321,224 |
| 2024-10-21 | 58.000 | 58.840 | 57.415 | 58.000 | 58.000 | 103,162 |
| 2024-10-18 | 60.000 | 60.345 | 57.100 | 58.000 | 58.000 | 305,706 |
| 2024-10-17 | 60.000 | 60.500 | 59.000 | 60.000 | 60.000 | 47,240 |
| 2024-10-16 | 59.000 | 60.998 | 58.720 | 60.000 | 60.000 | 109,966 |
| 2024-10-15 | 59.000 | 60.000 | 58.720 | 59.000 | 59.000 | 310,574 |
| 2024-10-14 | 58.100 | 59.750 | 58.100 | 59.000 | 59.000 | 128,676 |
| 2024-10-11 | 58.000 | 58.900 | 57.000 | 58.000 | 58.000 | 384,455 |
| 2024-10-10 | 60.800 | 61.000 | 58.000 | 58.000 | 58.000 | 371,993 |
| 2024-10-09 | 60.800 | 61.600 | 60.016 | 60.800 | 60.800 | 169,423 |
| 2024-10-08 | 63.000 | 63.245 | 60.400 | 60.800 | 60.800 | 203,355 |
| 2024-10-07 | 59.500 | 63.800 | 59.000 | 63.000 | 63.000 | 821,005 |
| 2024-10-04 | 59.500 | 61.000 | 59.100 | 59.500 | 59.500 | 493,269 |
| 2024-10-03 | 59.500 | 60.000 | 59.000 | 59.500 | 59.500 | 137,571 |
| 2024-10-02 | 60.500 | 61.000 | 59.220 | 59.500 | 59.500 | 245,664 |
| 2024-10-01 | 57.000 | 60.450 | 56.650 | 60.000 | 60.000 | 714,441 |
| 2024-09-30 | 57.500 | 57.876 | 56.250 | 57.000 | 57.000 | 159,839 |
| 2024-09-27 | 56.000 | 57.880 | 55.920 | 57.500 | 57.500 | 650,747 |
| 2024-09-26 | 54.185 | 57.000 | 54.185 | 55.600 | 55.600 | 516,353 |
| 2024-09-25 | 58.000 | 58.500 | 53.250 | 54.000 | 54.000 | 901,412 |
| 2024-09-24 | 52.000 | 56.750 | 52.000 | 56.200 | 56.200 | 570,557 |
| 2024-09-23 | 52.500 | 52.840 | 51.560 | 52.000 | 52.000 | 112,518 |
| 2024-09-20 | 52.500 | 52.840 | 52.330 | 52.500 | 52.500 | 14,753 |
| 2024-09-19 | 52.000 | 52.840 | 51.275 | 52.500 | 52.500 | 139,008 |
| 2024-09-18 | 52.000 | 52.500 | 51.260 | 52.000 | 52.000 | 19,177 |
| 2024-09-17 | 52.000 | 52.500 | 51.250 | 52.000 | 52.000 | 21,941 |
| 2024-09-16 | 52.000 | 52.500 | 51.250 | 52.000 | 52.000 | 19,967 |
| 2024-09-13 | 52.500 | 53.000 | 51.100 | 52.000 | 52.000 | 105,841 |
| 2024-09-12 | 52.500 | 52.650 | 52.000 | 52.500 | 52.500 | 49,946 |
| 2024-09-11 | 53.000 | 53.300 | 52.050 | 52.500 | 52.500 | 105,719 |
| 2024-09-10 | 50.990 | 54.000 | 50.990 | 53.000 | 53.000 | 334,928 |
| 2024-09-09 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 25,102 |
| 2024-09-06 | 50.500 | 50.590 | 50.000 | 50.500 | 50.500 | 42,318 |
| 2024-09-05 | 50.500 | 50.780 | 50.000 | 50.500 | 50.500 | 142,423 |
| 2024-09-04 | 53.000 | 53.190 | 50.100 | 50.500 | 50.500 | 173,726 |
| 2024-09-03 | 53.000 | 53.240 | 52.155 | 53.000 | 53.000 | 19,828 |
| 2024-09-02 | 54.000 | 54.500 | 52.125 | 53.000 | 53.000 | 90,598 |
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.