Time Finance plc (AIM:TIME)
London · Delayed Price · Currency is GBP · Price in GBX 57.16
+4.66 (8.88%)
Aug 17, 2026, 9:57 AM GMT
Time Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 57.00 | 57.00 | 56.50 | 56.60 | - | 7.81% | 98,351 |
| Aug 14, 2026 | 52.96 | 52.98 | 52.01 | 52.50 | 52.50 | - | 25,850 |
| Aug 13, 2026 | 52.31 | 53.00 | 52.00 | 52.50 | 52.50 | - | 151,872 |
| Aug 12, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 147,439 |
| Aug 11, 2026 | 52.00 | 53.00 | 51.00 | 52.50 | 52.50 | 0.96% | 128,957 |
| Aug 10, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 33,388 |
| Aug 7, 2026 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 0.97% | 324,632 |
| Aug 6, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 0.98% | 39,589 |
| Aug 5, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 89,513 |
| Aug 4, 2026 | 51.50 | 52.98 | 51.00 | 52.00 | 52.00 | 0.97% | 51,256 |
| Aug 3, 2026 | 50.20 | 52.00 | 50.00 | 51.50 | 51.50 | 2.59% | 129,688 |
| Jul 31, 2026 | 51.00 | 51.00 | 49.40 | 50.20 | 50.20 | -0.59% | 58,326 |
| Jul 30, 2026 | 49.70 | 51.00 | 49.40 | 50.50 | 50.50 | 1.61% | 108,403 |
| Jul 29, 2026 | 49.70 | 50.00 | 49.40 | 49.70 | 49.70 | - | 31,124 |
| Jul 28, 2026 | 49.61 | 50.00 | 49.61 | 49.70 | 49.70 | - | 107,659 |
| Jul 27, 2026 | 49.70 | 50.00 | 49.50 | 49.70 | 49.70 | - | 244,810 |
| Jul 24, 2026 | 49.70 | 50.00 | 49.40 | 49.70 | 49.70 | -1.00% | 185,348 |
| Jul 23, 2026 | 49.70 | 51.00 | 49.40 | 50.20 | 50.20 | 1.01% | 123,189 |
| Jul 22, 2026 | 49.50 | 50.00 | 49.26 | 49.70 | 49.70 | 1.43% | 232,065 |
| Jul 21, 2026 | 50.20 | 50.93 | 49.00 | 49.00 | 49.00 | -2.39% | 133,396 |
| Jul 20, 2026 | 50.20 | 51.00 | 49.50 | 50.20 | 50.20 | - | 257,374 |
| Jul 17, 2026 | 50.20 | 51.00 | 49.46 | 50.20 | 50.20 | - | 91,670 |
| Jul 16, 2026 | 50.00 | 51.00 | 49.40 | 50.20 | 50.20 | 0.40% | 25,591 |
| Jul 15, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 81,723 |
| Jul 14, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 50,316 |
| Jul 13, 2026 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | -0.99% | 471,200 |
| Jul 10, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 73,258 |
| Jul 9, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 36,851 |
| Jul 8, 2026 | 51.00 | 51.84 | 50.10 | 50.50 | 50.50 | -0.98% | 174,611 |
| 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 |