Time Finance plc (AIM:TIME)
London · Delayed Price · Currency is GBP · Price in GBX 52.00
+1.50 (2.97%)
At close: Dec 5, 2025
Time Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | - | 0.79% | 14,300 |
| Dec 4, 2025 | 50.50 | 51.70 | 49.62 | 50.50 | 50.50 | - | 61,766 |
| Dec 3, 2025 | 52.00 | 52.80 | 49.00 | 50.50 | 50.50 | -2.88% | 464,641 |
| Dec 2, 2025 | 48.50 | 52.85 | 47.30 | 52.00 | 52.00 | 7.22% | 167,908 |
| Dec 1, 2025 | 48.50 | 49.96 | 47.80 | 48.50 | 48.50 | - | 35,579 |
| Nov 28, 2025 | 48.00 | 49.85 | 47.67 | 48.50 | 48.50 | 1.04% | 92,573 |
| Nov 27, 2025 | 47.50 | 48.90 | 47.55 | 48.00 | 48.00 | 1.05% | 56,244 |
| Nov 26, 2025 | 48.00 | 47.97 | 47.10 | 47.50 | 47.50 | -1.04% | 79,669 |
| Nov 25, 2025 | 48.50 | 48.50 | 47.26 | 48.00 | 48.00 | -1.03% | 55,309 |
| Nov 24, 2025 | 48.50 | 48.86 | 47.26 | 48.50 | 48.50 | - | 24,909 |
| Nov 21, 2025 | 49.00 | 48.90 | 47.00 | 48.50 | 48.50 | -1.02% | 150,660 |
| Nov 20, 2025 | 48.00 | 49.80 | 47.88 | 49.00 | 49.00 | 2.08% | 163,152 |
| Nov 19, 2025 | 48.00 | 48.80 | 47.85 | 48.00 | 48.00 | - | 25,176 |
| Nov 18, 2025 | 50.00 | 49.55 | 47.50 | 48.00 | 48.00 | -4.00% | 190,610 |
| Nov 17, 2025 | 49.50 | 50.80 | 48.75 | 50.00 | 50.00 | 1.01% | 98,634 |
| Nov 14, 2025 | 51.00 | 51.40 | 49.00 | 49.50 | 49.50 | -2.94% | 200,570 |
| Nov 13, 2025 | 54.00 | 54.20 | 50.00 | 51.00 | 51.00 | -5.56% | 298,017 |
| Nov 12, 2025 | 48.50 | 54.61 | 48.70 | 54.00 | 54.00 | 11.34% | 502,070 |
| Nov 11, 2025 | 49.00 | 49.98 | 48.00 | 48.50 | 48.50 | -1.02% | 226,527 |
| Nov 10, 2025 | 47.25 | 49.83 | 47.25 | 49.00 | 49.00 | 3.70% | 191,035 |
| Nov 7, 2025 | 47.50 | 47.50 | 46.25 | 47.25 | 47.25 | -0.53% | 283,138 |
| Nov 6, 2025 | 46.50 | 47.75 | 46.10 | 47.50 | 47.50 | 2.15% | 180,849 |
| Nov 5, 2025 | 47.50 | 47.94 | 45.50 | 46.50 | 46.50 | -2.11% | 566,420 |
| Nov 4, 2025 | 48.50 | 49.00 | 47.05 | 47.50 | 47.50 | -2.06% | 330,816 |
| Nov 3, 2025 | 49.50 | 49.20 | 48.32 | 48.50 | 48.50 | -2.02% | 186,962 |
| Oct 31, 2025 | 49.50 | 49.70 | 49.22 | 49.50 | 49.50 | - | 139,436 |
| Oct 30, 2025 | 49.50 | 50.90 | 49.00 | 49.50 | 49.50 | - | 291,928 |
| Oct 29, 2025 | 50.50 | 50.60 | 48.32 | 49.50 | 49.50 | -1.98% | 453,513 |
| Oct 28, 2025 | 51.50 | 52.00 | 48.10 | 50.50 | 50.50 | 0.60% | 448,459 |
| Oct 27, 2025 | 48.20 | 50.58 | 48.44 | 50.20 | 50.20 | 4.15% | 315,469 |
| Oct 24, 2025 | 48.50 | 49.00 | 46.50 | 48.20 | 48.20 | -0.62% | 648,370 |
| Oct 23, 2025 | 49.70 | 49.60 | 48.13 | 48.50 | 48.50 | -2.41% | 507,226 |
| Oct 22, 2025 | 49.50 | 50.49 | 49.20 | 49.70 | 49.70 | 0.40% | 268,160 |
| Oct 21, 2025 | 50.00 | 50.00 | 49.20 | 49.50 | 49.50 | -1.00% | 84,570 |
| Oct 20, 2025 | 50.50 | 50.95 | 49.10 | 50.00 | 50.00 | -0.99% | 146,268 |
| Oct 17, 2025 | 50.50 | 50.98 | 49.30 | 50.50 | 50.50 | - | 198,021 |
| Oct 16, 2025 | 51.50 | 51.00 | 50.07 | 50.50 | 50.50 | -1.94% | 102,686 |
| Oct 15, 2025 | 51.00 | 51.86 | 51.00 | 51.50 | 51.50 | 0.98% | 224,600 |
| Oct 14, 2025 | 51.50 | 51.60 | 50.36 | 51.00 | 51.00 | -0.97% | 255,717 |
| Oct 13, 2025 | 52.00 | 52.00 | 51.01 | 51.50 | 51.50 | -0.96% | 111,493 |
| Oct 10, 2025 | 52.50 | 52.50 | 50.70 | 52.00 | 52.00 | -0.95% | 316,990 |
| Oct 9, 2025 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | - | 123,780 |
| Oct 8, 2025 | 52.00 | 53.00 | 51.50 | 52.50 | 52.50 | 0.96% | 183,699 |
| Oct 7, 2025 | 53.50 | 53.97 | 51.00 | 52.00 | 52.00 | -2.80% | 287,473 |
| Oct 6, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 120,938 |
| Oct 3, 2025 | 53.50 | 53.75 | 52.50 | 53.50 | 53.50 | - | 204,995 |
| Oct 2, 2025 | 52.50 | 54.00 | 52.07 | 53.50 | 53.50 | 1.90% | 164,452 |
| Oct 1, 2025 | 52.50 | 52.50 | 51.22 | 52.50 | 52.50 | - | 331,625 |
| Sep 30, 2025 | 53.50 | 53.95 | 52.00 | 52.50 | 52.50 | -1.87% | 264,144 |
| Sep 29, 2025 | 56.00 | 56.60 | 52.05 | 53.50 | 53.50 | -4.46% | 635,030 |