Time Finance plc (AIM:TIME)
London · Delayed Price · Currency is GBP · Price in GBX 42.26
+0.01 (0.02%)
May 28, 2026, 2:59 PM GMT
Time Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 54,946 |
| Apr 23, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 11,111 |
| Apr 22, 2026 | 46.50 | 47.00 | 45.12 | 45.50 | 45.50 | -2.15% | 128,972 |
| Apr 21, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 110,364 |
| Apr 20, 2026 | 45.50 | 48.00 | 45.50 | 46.50 | 46.50 | 2.20% | 250,058 |
| Apr 17, 2026 | 45.50 | 46.00 | 44.30 | 45.50 | 45.50 | - | 119,734 |
| Apr 16, 2026 | 43.50 | 46.03 | 43.25 | 45.50 | 45.50 | 4.60% | 431,352 |
| Apr 15, 2026 | 42.50 | 44.00 | 42.20 | 43.50 | 43.50 | 2.35% | 154,050 |
| Apr 14, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 238,966 |
| Apr 13, 2026 | 42.75 | 43.00 | 42.00 | 42.50 | 42.50 | -0.58% | 129,277 |
| Apr 10, 2026 | 42.50 | 43.00 | 41.50 | 42.75 | 42.75 | 0.59% | 323,320 |
| Apr 9, 2026 | 44.00 | 45.00 | 42.00 | 42.50 | 42.50 | -3.41% | 327,979 |
| Apr 8, 2026 | 42.50 | 45.00 | 42.00 | 44.00 | 44.00 | 3.53% | 684,611 |
| Apr 7, 2026 | 42.00 | 43.00 | 41.64 | 42.50 | 42.50 | 1.19% | 302,319 |
| Apr 2, 2026 | 43.50 | 44.00 | 41.52 | 42.00 | 42.00 | -3.45% | 108,570 |
| Apr 1, 2026 | 42.00 | 44.00 | 42.59 | 43.50 | 43.50 | 3.57% | 183,366 |
| Mar 31, 2026 | 41.50 | 43.00 | 41.00 | 42.00 | 42.00 | 1.20% | 224,096 |
| Mar 30, 2026 | 43.50 | 44.00 | 40.11 | 41.50 | 41.50 | -4.60% | 953,870 |
| Mar 27, 2026 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | -1.14% | 78,563 |
| Mar 26, 2026 | 45.50 | 46.00 | 43.25 | 44.00 | 44.00 | -3.30% | 171,701 |
| Mar 25, 2026 | 44.50 | 45.24 | 44.50 | 45.50 | 45.50 | 2.25% | 113,399 |
| Mar 24, 2026 | 46.00 | 47.00 | 43.50 | 44.50 | 44.50 | - | 180,681 |
| Mar 23, 2026 | 44.50 | 46.00 | 43.01 | 44.50 | 44.50 | - | 276,717 |
| Mar 20, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | -0.22% | 189,173 |
| Mar 19, 2026 | 46.50 | 46.30 | 44.00 | 44.60 | 44.60 | -4.09% | 390,945 |
| Mar 18, 2026 | 46.50 | 47.00 | 45.62 | 46.50 | 46.50 | - | 52,524 |
| Mar 17, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 75,870 |
| Mar 16, 2026 | 46.00 | 47.98 | 45.20 | 46.50 | 46.50 | 2.20% | 215,547 |
| Mar 13, 2026 | 47.50 | 47.00 | 45.00 | 45.50 | 45.50 | -4.21% | 353,816 |