Time Finance plc (AIM:TIME)
London · Delayed Price · Currency is GBP · Price in GBX 57.91
-0.99 (-1.68%)
Oct 16, 2026, 4:23 PM GMT
Time Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 57.80 | 57.91 | 57.80 | 57.91 | 57.91 | -1.68% | 165,441 |
| Oct 15, 2026 | 57.80 | 60.00 | 57.80 | 58.90 | 58.90 | - | 36,894 |
| Oct 14, 2026 | 57.90 | 57.90 | 57.90 | 58.90 | 58.90 | - | 8,250 |
| Oct 13, 2026 | 60.00 | 60.00 | 57.90 | 58.90 | 58.90 | - | 121,410 |
| Oct 12, 2026 | 60.00 | 60.00 | 57.90 | 58.90 | 58.90 | - | 48,810 |
| Oct 9, 2026 | 57.60 | 60.00 | 57.60 | 58.90 | 58.90 | - | 115,164 |
| Oct 8, 2026 | 57.90 | 59.96 | 57.80 | 58.90 | 58.90 | - | 333,951 |
| Oct 7, 2026 | 57.90 | 60.00 | 57.80 | 58.90 | 58.90 | - | 148,152 |
| Oct 6, 2026 | 58.90 | 58.00 | 57.90 | 58.90 | 58.90 | - | 64,255 |
| Oct 5, 2026 | 58.90 | 60.00 | 57.80 | 58.90 | 58.90 | - | 374,638 |
| Oct 2, 2026 | 57.80 | 58.70 | 57.80 | 58.90 | 58.90 | 1.73% | 160,476 |
| Oct 1, 2026 | 57.89 | 58.00 | 57.80 | 57.90 | 57.90 | - | 503,436 |
| Sep 30, 2026 | 57.89 | 58.00 | 57.80 | 57.90 | 57.90 | - | 25,256 |
| Sep 29, 2026 | 57.92 | 58.00 | 57.80 | 57.90 | 57.90 | - | 256,465 |
| Sep 28, 2026 | 57.90 | 58.00 | 57.80 | 57.90 | 57.90 | - | 102,851 |
| Sep 25, 2026 | 57.90 | 58.00 | 57.90 | 57.90 | 57.90 | - | 370,101 |
| Sep 24, 2026 | 57.80 | 58.00 | 57.80 | 57.90 | 57.90 | - | 197,819 |
| Sep 23, 2026 | 57.90 | 57.96 | 57.80 | 57.90 | 57.90 | - | 89,776 |
| Sep 22, 2026 | 57.80 | 58.00 | 57.80 | 57.90 | 57.90 | 0.17% | 53,373 |
| Sep 21, 2026 | 57.95 | 57.99 | 57.80 | 57.80 | 57.80 | - | 70,177 |
| Sep 18, 2026 | 57.80 | 58.00 | 57.60 | 57.80 | 57.80 | - | 357,143 |
| Sep 17, 2026 | 58.00 | 58.00 | 57.60 | 57.80 | 57.80 | - | 40,923 |
| Sep 16, 2026 | 57.70 | 57.90 | 57.60 | 57.80 | 57.80 | - | 245,012 |
| Sep 15, 2026 | 57.41 | 58.00 | 57.41 | 57.80 | 57.80 | 0.17% | 138,987 |
| Sep 14, 2026 | 58.00 | 58.00 | 57.40 | 57.70 | 57.70 | - | 494,443 |
| Sep 11, 2026 | 57.70 | 58.00 | 57.40 | 57.70 | 57.70 | - | 156,971 |
| Sep 10, 2026 | 57.70 | 57.97 | 57.40 | 57.70 | 57.70 | - | 120,302 |
| Sep 9, 2026 | 57.70 | 57.71 | 57.40 | 57.70 | 57.70 | - | 128,179 |
| Sep 8, 2026 | 57.70 | 57.71 | 57.69 | 57.70 | 57.70 | - | 229,926 |
| Sep 7, 2026 | 57.70 | 58.00 | 57.40 | 57.70 | 57.70 | - | 208,537 |
| Sep 4, 2026 | 57.70 | 57.69 | 57.40 | 57.70 | 57.70 | - | 131,130 |
| Sep 3, 2026 | 57.60 | 58.00 | 57.20 | 57.70 | 57.70 | 0.52% | 428,341 |
| Sep 2, 2026 | 57.20 | 57.40 | 57.40 | 57.40 | 57.40 | - | 741,439 |
| Sep 1, 2026 | 57.45 | 57.60 | 57.20 | 57.40 | 57.40 | - | 385,204 |
| Aug 28, 2026 | 57.60 | 58.00 | 57.20 | 57.40 | 57.40 | -0.35% | 668,602 |
| Aug 27, 2026 | 57.60 | 58.00 | 57.20 | 57.60 | 57.60 | - | 707,242 |
| Aug 26, 2026 | 57.50 | 58.00 | 57.20 | 57.60 | 57.60 | - | 591,278 |
| Aug 25, 2026 | 57.60 | 57.60 | 57.35 | 57.60 | 57.60 | - | 392,637 |
| Aug 24, 2026 | 57.50 | 58.00 | 57.00 | 57.60 | 57.60 | 0.17% | 866,882 |
| Aug 21, 2026 | 57.50 | 58.00 | 57.25 | 57.50 | 57.50 | - | 534,492 |
| Aug 20, 2026 | 58.00 | 59.00 | 57.00 | 57.50 | 57.50 | 0.52% | 455,285 |
| Aug 19, 2026 | 58.00 | 59.00 | 57.00 | 57.20 | 57.20 | -1.38% | 457,996 |
| Aug 18, 2026 | 57.50 | 58.00 | 57.00 | 58.00 | 58.00 | 0.87% | 627,117 |
| Aug 17, 2026 | 57.00 | 58.00 | 56.00 | 57.50 | 57.50 | 9.52% | 4,213,891 |
| Aug 14, 2026 | 52.50 | 52.98 | 52.01 | 52.50 | 52.50 | - | 25,850 |
| Aug 13, 2026 | 52.50 | 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 |