Time Finance plc (AIM:TIME)
London · Delayed Price · Currency is GBP · Price in GBX 47.20
-0.80 (-1.67%)
Mar 6, 2026, 8:18 AM GMT
Time Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 65,773 |
| Mar 4, 2026 | 47.05 | 49.30 | 47.00 | 49.00 | 49.00 | 3.16% | 91,931 |
| Mar 3, 2026 | 49.00 | 50.00 | 47.00 | 47.50 | 47.50 | -3.06% | 326,280 |
| Mar 2, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 142,615 |
| Feb 27, 2026 | 50.60 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 264,191 |
| Feb 26, 2026 | 51.50 | 52.00 | 49.00 | 50.00 | 50.00 | -2.91% | 442,521 |
| Feb 25, 2026 | 51.15 | 53.00 | 51.00 | 51.50 | 51.50 | -0.96% | 169,404 |
| Feb 24, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 45,224 |
| Feb 23, 2026 | 53.50 | 54.00 | 51.50 | 52.50 | 52.50 | -1.87% | 360,748 |
| Feb 20, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 61,439 |
| Feb 19, 2026 | 53.68 | 54.00 | 53.00 | 53.50 | 53.50 | - | 75,370 |
| Feb 18, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 292,148 |
| Feb 17, 2026 | 53.50 | 53.88 | 53.80 | 53.50 | 53.50 | - | 12,544 |
| Feb 16, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 121,687 |
| Feb 13, 2026 | 53.50 | 54.00 | 52.90 | 53.50 | 53.50 | - | 268,158 |
| Feb 12, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 289,892 |
| Feb 11, 2026 | 54.00 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 302,645 |
| Feb 10, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 144,499 |
| Feb 9, 2026 | 53.00 | 57.00 | 53.00 | 54.00 | 54.00 | 1.89% | 599,461 |
| Feb 6, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 108,863 |
| Feb 5, 2026 | 54.00 | 55.00 | 52.55 | 53.00 | 53.00 | -1.85% | 194,518 |
| Feb 4, 2026 | 55.00 | 56.00 | 53.15 | 54.00 | 54.00 | -0.92% | 331,110 |
| Feb 3, 2026 | 52.00 | 54.48 | 51.99 | 54.50 | 54.50 | 5.83% | 380,365 |
| Feb 2, 2026 | 52.50 | 53.00 | 50.00 | 51.50 | 51.50 | -1.90% | 372,777 |
| Jan 30, 2026 | 52.00 | 53.00 | 51.20 | 52.50 | 52.50 | 0.96% | 313,764 |
| Jan 29, 2026 | 51.50 | 53.00 | 51.52 | 52.00 | 52.00 | 0.97% | 136,889 |
| Jan 28, 2026 | 52.50 | 53.70 | 50.89 | 51.50 | 51.50 | -2.09% | 411,025 |
| Jan 27, 2026 | 53.00 | 54.00 | 50.00 | 52.60 | 52.60 | -0.75% | 928,207 |
| Jan 26, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3.92% | 223,119 |
| Jan 23, 2026 | 50.50 | 52.00 | 50.20 | 51.00 | 51.00 | 0.99% | 133,941 |
| Jan 22, 2026 | 50.00 | 51.00 | 49.00 | 50.50 | 50.50 | 1.00% | 124,122 |
| Jan 21, 2026 | 50.00 | 50.75 | 49.25 | 50.00 | 50.00 | - | 26,784 |
| Jan 20, 2026 | 50.50 | 51.00 | 48.30 | 50.00 | 50.00 | -0.99% | 156,925 |
| Jan 19, 2026 | 51.00 | 51.00 | 49.00 | 50.50 | 50.50 | -1.94% | 245,017 |
| Jan 16, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | - | 25,111 |
| Jan 15, 2026 | 51.50 | 52.00 | 51.20 | 51.50 | 51.50 | - | 64,499 |
| Jan 14, 2026 | 51.50 | 52.00 | 51.20 | 51.50 | 51.50 | - | 14,441 |
| Jan 13, 2026 | 50.50 | 52.00 | 50.30 | 51.50 | 51.50 | 1.98% | 133,713 |
| Jan 12, 2026 | 51.50 | 52.00 | 49.50 | 50.50 | 50.50 | -1.94% | 230,032 |
| Jan 9, 2026 | 51.50 | 52.00 | 51.05 | 51.50 | 51.50 | - | 33,102 |
| Jan 8, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | - | 68,555 |
| Jan 7, 2026 | 52.00 | 52.05 | 51.00 | 51.50 | 51.50 | -1.90% | 206,716 |
| Jan 6, 2026 | 54.00 | 53.40 | 52.00 | 52.50 | 52.50 | -2.78% | 289,569 |
| Jan 5, 2026 | 54.00 | 55.00 | 53.13 | 54.00 | 54.00 | - | 254,004 |
| Jan 2, 2026 | 52.00 | 55.00 | 52.60 | 54.00 | 54.00 | 3.85% | 85,969 |
| Dec 31, 2025 | 52.00 | 53.75 | 51.00 | 52.00 | 52.00 | - | 63,343 |
| Dec 30, 2025 | 51.00 | 52.90 | 50.60 | 52.00 | 52.00 | 1.96% | 109,961 |
| Dec 29, 2025 | 51.06 | 51.06 | 50.00 | 51.00 | 51.00 | -0.97% | 115,739 |
| Dec 24, 2025 | 51.50 | 52.00 | 51.06 | 51.50 | 51.50 | - | 17,310 |
| Dec 23, 2025 | 51.50 | 51.64 | 51.00 | 51.50 | 51.50 | -0.58% | 65,770 |