Time Finance PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 49.000 | 49.980 | 48.000 | 48.500 | 48.500 | 226,527 |
| 2025-11-10 | 47.250 | 49.825 | 47.250 | 49.000 | 49.000 | 191,035 |
| 2025-11-07 | 47.500 | 47.500 | 46.250 | 47.250 | 47.250 | 283,138 |
| 2025-11-06 | 46.500 | 47.750 | 46.100 | 47.500 | 47.500 | 180,849 |
| 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 |
← NewerPage 5 of 5 · 254 trading days
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.