Time Finance plc (AIM:TIME)
London · Delayed Price · Currency is GBP · Price in GBX 51.00
+1.00 (2.00%)
Jul 7, 2026, 3:49 PM GMT
Time Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 50.00 | 51.90 | 50.00 | 51.00 | 51.00 | 2.00% | 319,233 |
| Jul 6, 2026 | 50.50 | 51.00 | 49.34 | 50.00 | 50.00 | -0.99% | 108,301 |
| Jul 3, 2026 | 48.50 | 51.00 | 48.00 | 50.50 | 50.50 | 4.12% | 284,547 |
| Jul 2, 2026 | 48.85 | 49.00 | 48.28 | 48.50 | 48.50 | - | 41,984 |
| Jul 1, 2026 | 48.00 | 49.00 | 48.00 | 48.50 | 48.50 | 1.04% | 162,179 |
| Jun 30, 2026 | 47.50 | 49.00 | 47.00 | 48.00 | 48.00 | 1.05% | 108,065 |
| Jun 29, 2026 | 48.50 | 49.00 | 47.00 | 47.50 | 47.50 | -2.06% | 93,489 |
| Jun 26, 2026 | 50.00 | 51.00 | 48.00 | 48.50 | 48.50 | -2.02% | 192,267 |
| Jun 25, 2026 | 50.00 | 51.00 | 47.00 | 49.50 | 49.50 | -1.00% | 687,014 |
| Jun 24, 2026 | 48.48 | 50.36 | 48.00 | 50.00 | 50.00 | 4.17% | 326,992 |
| Jun 23, 2026 | 46.15 | 48.90 | 46.00 | 48.00 | 48.00 | 3.23% | 365,536 |
| Jun 22, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 51,940 |
| Jun 19, 2026 | 48.00 | 48.10 | 46.00 | 46.50 | 46.50 | -3.13% | 85,735 |
| Jun 18, 2026 | 47.50 | 49.00 | 47.00 | 48.00 | 48.00 | 1.05% | 98,427 |
| Jun 17, 2026 | 48.00 | 48.15 | 47.06 | 47.50 | 47.50 | -1.04% | 55,456 |
| Jun 16, 2026 | 48.00 | 48.97 | 47.00 | 48.00 | 48.00 | - | 85,518 |
| Jun 15, 2026 | 47.50 | 49.00 | 47.26 | 48.00 | 48.00 | 2.13% | 204,317 |
| Jun 12, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 157,256 |
| Jun 11, 2026 | 47.00 | 48.00 | 46.98 | 47.00 | 47.00 | - | 68,471 |
| Jun 10, 2026 | 46.00 | 47.00 | 45.76 | 47.00 | 47.00 | 2.17% | 184,604 |
| Jun 9, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | 1.66% | 322,901 |
| Jun 8, 2026 | 45.75 | 46.50 | 44.50 | 45.25 | 45.25 | -1.09% | 152,962 |
| Jun 5, 2026 | 45.75 | 46.50 | 45.00 | 45.75 | 45.75 | - | 129,027 |
| Jun 4, 2026 | 45.75 | 46.50 | 45.00 | 45.75 | 45.75 | - | 380,084 |
| Jun 3, 2026 | 44.50 | 46.00 | 44.28 | 45.75 | 45.75 | 2.81% | 196,855 |
| Jun 2, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 187,285 |
| Jun 1, 2026 | 41.50 | 45.00 | 41.99 | 44.50 | 44.50 | 7.23% | 339,776 |
| May 29, 2026 | 42.25 | 42.50 | 41.00 | 41.50 | 41.50 | -1.78% | 248,574 |
| May 28, 2026 | 42.25 | 42.50 | 42.00 | 42.25 | 42.25 | - | 45,795 |
| May 27, 2026 | 42.25 | 42.50 | 42.00 | 42.25 | 42.25 | - | 135,743 |
| May 26, 2026 | 42.25 | 43.00 | 42.00 | 42.25 | 42.25 | - | 340,340 |
| May 22, 2026 | 41.25 | 43.00 | 41.50 | 42.25 | 42.25 | 2.42% | 135,967 |
| May 21, 2026 | 41.75 | 42.00 | 41.13 | 41.25 | 41.25 | -1.20% | 152,841 |
| May 20, 2026 | 42.25 | 42.13 | 41.66 | 41.75 | 41.75 | -1.18% | 41,586 |
| May 19, 2026 | 42.25 | 42.25 | 41.50 | 42.25 | 42.25 | - | 57,697 |
| May 18, 2026 | 42.25 | 43.00 | 41.50 | 42.25 | 42.25 | - | 24,296 |
| May 15, 2026 | 42.25 | 43.00 | 41.92 | 42.25 | 42.25 | - | 45,157 |
| May 14, 2026 | 42.25 | 43.00 | 41.50 | 42.25 | 42.25 | - | 53,115 |
| May 13, 2026 | 42.25 | 43.00 | 41.50 | 42.25 | 42.25 | - | 177,030 |
| May 12, 2026 | 41.50 | 43.00 | 41.55 | 42.25 | 42.25 | 1.81% | 79,198 |
| May 11, 2026 | 42.50 | 43.00 | 41.00 | 41.50 | 41.50 | -2.35% | 336,659 |
| May 8, 2026 | 42.50 | 43.00 | 42.18 | 42.50 | 42.50 | - | 38,452 |
| May 7, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 886,390 |
| May 6, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 155,142 |
| May 5, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 166,780 |
| May 1, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 48,039 |
| Apr 30, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 270,360 |
| Apr 29, 2026 | 43.50 | 44.00 | 42.00 | 42.50 | 42.50 | -2.30% | 254,102 |
| Apr 28, 2026 | 44.00 | 45.00 | 43.00 | 43.50 | 43.50 | -1.14% | 239,896 |
| Apr 27, 2026 | 45.50 | 46.00 | 43.25 | 44.00 | 44.00 | -3.30% | 84,853 |