Time Finance plc (LON:TIME)
London · Delayed Price · Currency is GBP · Price in GBX 44.00
-1.50 (-3.30%)
At close: Mar 26, 2026
Time Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 45.00 | 46.00 | 44.00 | 44.01 | - | -3.27% | 128,774 |
| 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 |
| Mar 12, 2026 | 47.00 | 47.64 | 46.55 | 47.50 | 47.50 | 1.06% | 31,250 |
| Mar 11, 2026 | 47.50 | 47.75 | 47.00 | 47.00 | 47.00 | -1.05% | 50,428 |
| Mar 10, 2026 | 46.50 | 47.80 | 46.74 | 47.50 | 47.50 | 2.15% | 255,338 |
| Mar 9, 2026 | 47.50 | 48.00 | 45.00 | 46.50 | 46.50 | -2.11% | 362,172 |
| Mar 6, 2026 | 48.00 | 48.20 | 47.00 | 47.50 | 47.50 | -1.04% | 138,310 |
| Mar 5, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 65,773 |
| Mar 4, 2026 | 47.50 | 49.30 | 47.00 | 49.00 | 49.00 | 3.16% | 91,931 |
| Mar 3, 2026 | 49.00 | 50.00 | 47.00 | 47.50 | 47.50 | -3.06% | 326,280 |
| Mar 2, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 142,615 |
| Feb 27, 2026 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 264,190 |
| Feb 26, 2026 | 51.50 | 52.00 | 49.00 | 50.00 | 50.00 | -2.91% | 442,521 |
| Feb 25, 2026 | 52.00 | 53.00 | 51.00 | 51.50 | 51.50 | -0.96% | 379,403 |
| Feb 24, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 45,224 |
| Feb 23, 2026 | 53.50 | 54.00 | 51.50 | 52.50 | 52.50 | -1.87% | 360,748 |
| Feb 20, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 61,439 |
| Feb 19, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 75,370 |
| Feb 18, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 292,148 |
| Feb 17, 2026 | 53.50 | 53.88 | 53.80 | 53.50 | 53.50 | - | 12,544 |
| Feb 16, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 121,687 |
| Feb 13, 2026 | 53.50 | 54.00 | 52.90 | 53.50 | 53.50 | - | 268,158 |
| Feb 12, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 289,892 |
| Feb 11, 2026 | 54.00 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 302,645 |
| Feb 10, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 144,499 |
| Feb 9, 2026 | 53.00 | 57.00 | 53.00 | 54.00 | 54.00 | 1.89% | 599,461 |
| Feb 6, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 108,863 |
| Feb 5, 2026 | 54.00 | 55.00 | 52.55 | 53.00 | 53.00 | -1.85% | 194,518 |
| Feb 4, 2026 | 54.50 | 56.00 | 53.15 | 54.00 | 54.00 | -0.92% | 331,110 |
| Feb 3, 2026 | 51.50 | 54.95 | 51.99 | 54.50 | 54.50 | 5.83% | 443,968 |
| Feb 2, 2026 | 52.50 | 53.00 | 50.00 | 51.50 | 51.50 | -1.90% | 372,777 |
| Jan 30, 2026 | 52.00 | 53.00 | 51.20 | 52.50 | 52.50 | 0.96% | 313,764 |
| Jan 29, 2026 | 51.50 | 53.00 | 51.52 | 52.00 | 52.00 | 0.97% | 136,889 |
| Jan 28, 2026 | 52.50 | 53.70 | 50.89 | 51.50 | 51.50 | -2.09% | 411,025 |
| Jan 27, 2026 | 53.00 | 54.00 | 50.00 | 52.60 | 52.60 | -0.75% | 928,207 |
| Jan 26, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3.92% | 223,119 |
| Jan 23, 2026 | 50.50 | 52.00 | 50.20 | 51.00 | 51.00 | 0.99% | 133,941 |
| Jan 22, 2026 | 50.00 | 51.00 | 49.00 | 50.50 | 50.50 | 1.00% | 124,122 |
| Jan 21, 2026 | 50.00 | 50.75 | 49.25 | 50.00 | 50.00 | - | 26,784 |
| Jan 20, 2026 | 50.50 | 51.00 | 48.30 | 50.00 | 50.00 | -0.99% | 156,925 |
| Jan 19, 2026 | 51.50 | 51.00 | 49.00 | 50.50 | 50.50 | -1.94% | 245,017 |
| Jan 16, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | - | 25,111 |