Time Finance PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	20.200	20.200	20.000	20.200	20.200	5,041
2022-06-17	20.200	20.272	19.500	20.200	20.200	105,423
2022-06-16	20.200	20.300	20.000	20.200	20.200	16,429
2022-06-15	20.400	20.400	20.000	20.200	20.200	43,198
2022-06-14	20.900	20.990	20.000	20.500	20.500	31,110
2022-06-13	21.119	21.119	20.600	20.900	20.900	45,213
2022-06-10	21.200	21.200	20.600	21.200	21.200	19,556
2022-06-09	21.200	21.200	21.000	21.200	21.200	6,172
2022-06-07	21.200	21.200	21.000	21.200	21.200	805
2022-06-06	21.200	21.200	21.000	21.200	21.200	114,651
2022-06-01	21.200	21.272	21.200	21.200	21.200	18,785
2022-05-31	21.200	21.200	21.000	21.200	21.200	31,562
2022-05-30	21.200	21.300	21.200	21.200	21.200	10,524
2022-05-27	21.300	21.350	21.200	21.200	21.200	932
2022-05-26	21.450	21.450	21.160	21.300	21.300	11,000
2022-05-25	21.500	21.500	21.500	21.500	21.500	2
2022-05-24	21.500	21.500	21.260	21.500	21.500	17,484
2022-05-23	21.500	21.500	21.260	21.500	21.500	5,000
2022-05-20	21.500	21.750	21.000	21.500	21.500	108,099
2022-05-18	21.500	21.800	21.500	21.500	21.500	20,000
2022-05-16	21.500	21.500	21.150	21.500	21.500	18,196
2022-05-13	21.500	21.500	21.160	21.500	21.500	12,552
2022-05-12	22.000	22.000	21.100	21.500	21.500	128,868
2022-05-11	22.300	22.300	22.000	22.300	22.300	4,550
2022-05-10	22.300	22.300	22.000	22.300	22.300	36,000
2022-05-09	23.200	23.200	22.000	22.500	22.500	63,023
2022-05-06	23.000	23.400	22.980	23.200	23.200	5,427
2022-05-05	23.000	23.000	22.125	23.000	23.000	146,271
2022-05-04	23.000	23.300	22.310	23.000	23.000	40,821
2022-05-03	23.000	23.000	23.000	23.000	23.000	10,242
2022-04-29	23.500	23.500	23.333	23.500	23.500	342
2022-04-28	23.500	23.500	23.000	23.500	23.500	61,718
2022-04-27	23.500	23.500	23.125	23.500	23.500	22,373
2022-04-26	24.151	24.151	22.000	23.500	23.500	232,053
2022-04-25	25.000	25.040	23.000	24.500	24.500	327,725
2022-04-22	22.550	26.000	22.550	25.000	25.000	17,882,260
2022-04-21	21.500	23.000	21.500	22.500	22.500	121,308
2022-04-20	21.500	21.800	21.410	21.500	21.500	14,742
2022-04-19	21.500	21.820	21.400	21.500	21.500	57,861
2022-04-14	21.500	22.000	21.500	21.500	21.500	5,000
2022-04-13	21.500	21.720	21.500	21.500	21.500	3,000
2022-04-12	21.500	21.990	21.500	21.500	21.500	22,626
2022-04-11	21.500	22.000	21.200	21.500	21.500	31,014
2022-04-08	21.500	22.000	21.200	21.500	21.500	546,898
2022-04-07	21.500	21.700	21.170	21.500	21.500	27,344
2022-04-06	21.500	21.750	21.162	21.500	21.500	66,049
2022-04-05	21.500	21.770	21.100	21.500	21.500	121,401
2022-04-04	21.500	21.780	21.100	21.500	21.500	30,750
2022-04-01	21.500	22.000	21.150	21.500	21.500	46,649
2022-03-31	22.000	22.000	21.121	21.500	21.500	104,462
2022-03-30	22.500	22.500	21.500	22.500	22.500	84,423
2022-03-29	22.500	22.750	22.000	22.500	22.500	140,009
2022-03-28	22.890	22.890	22.080	22.500	22.500	46,632
2022-03-25	23.000	23.000	22.500	23.000	23.000	131,334
2022-03-24	23.000	23.000	22.960	23.000	23.000	1,263
2022-03-23	22.250	23.000	22.211	23.000	23.000	158,425
2022-03-22	21.800	22.250	21.800	22.250	22.250	469,052
2022-03-21	21.750	22.000	21.750	21.750	21.750	125,105
2022-03-18	21.500	22.000	21.125	21.750	21.750	208,767
2022-03-17	21.250	21.700	21.120	21.500	21.500	67,905

← NewerPage 19 of 21 · 1,247 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.