Time Finance plc (LON:TIME)
London · Delayed Price · Currency is GBP 52.00
-1.50 (-2.80%)
Sep 30, 2025, 2:55 PM BST
Time Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 53.50 | 53.95 | 52.00 | 52.80 | 52.80 | -1.31% | 264,144 |
| Sep 29, 2025 | 56.00 | 56.60 | 52.40 | 53.50 | 53.50 | -4.46% | 635,030 |
| Sep 26, 2025 | 57.00 | 58.75 | 55.00 | 56.00 | 56.00 | -0.88% | 181,941 |
| Sep 25, 2025 | 56.00 | 56.96 | 55.10 | 56.50 | 56.50 | 0.89% | 265,579 |
| Sep 24, 2025 | 60.00 | 60.00 | 54.24 | 56.00 | 56.00 | -5.08% | 840,310 |
| Sep 23, 2025 | 58.50 | 59.98 | 57.66 | 59.00 | 59.00 | 1.72% | 281,225 |
| Sep 22, 2025 | 57.50 | 60.00 | 57.30 | 58.00 | 58.00 | 0.87% | 251,652 |
| Sep 19, 2025 | 57.50 | 58.00 | 57.15 | 57.50 | 57.50 | - | 164,168 |
| Sep 18, 2025 | 55.00 | 57.98 | 55.00 | 57.50 | 57.50 | 4.55% | 528,311 |
| Sep 17, 2025 | 55.00 | 56.00 | 51.81 | 55.00 | 55.00 | - | 429,742 |
| Sep 16, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 600,956 |
| Sep 15, 2025 | 55.00 | 55.28 | 54.00 | 55.00 | 55.00 | - | 58,517 |
| Sep 12, 2025 | 55.00 | 55.34 | 54.30 | 55.00 | 55.00 | - | 26,089 |
| Sep 11, 2025 | 53.50 | 55.99 | 53.50 | 55.00 | 55.00 | 2.80% | 159,823 |
| Sep 10, 2025 | 53.50 | 53.68 | 53.00 | 53.50 | 53.50 | - | 274,526 |
| Sep 9, 2025 | 53.50 | 53.68 | 53.00 | 53.50 | 53.50 | - | 51,503 |
| Sep 8, 2025 | 52.00 | 53.50 | 51.00 | 53.50 | 53.50 | 2.88% | 286,106 |
| Sep 5, 2025 | 51.00 | 53.75 | 50.00 | 52.00 | 52.00 | 1.96% | 238,558 |
| Sep 4, 2025 | 50.00 | 51.90 | 49.00 | 51.00 | 51.00 | 2.00% | 371,811 |
| Sep 3, 2025 | 50.50 | 51.00 | 49.12 | 50.00 | 50.00 | -0.99% | 636,088 |
| Sep 2, 2025 | 53.50 | 53.50 | 50.50 | 50.50 | 50.50 | -5.61% | 455,968 |
| Sep 1, 2025 | 53.31 | 54.00 | 53.00 | 53.50 | 53.50 | -0.93% | 116,949 |
| Aug 29, 2025 | 53.85 | 54.28 | 53.30 | 54.00 | 54.00 | - | 55,207 |
| Aug 28, 2025 | 53.87 | 54.00 | 53.87 | 54.00 | 54.00 | - | 7,489 |
| Aug 27, 2025 | 54.50 | 54.50 | 53.00 | 54.00 | 54.00 | -0.92% | 221,222 |
| Aug 26, 2025 | 54.50 | 55.92 | 53.00 | 54.50 | 54.50 | -0.91% | 203,036 |
| Aug 22, 2025 | 54.83 | 55.40 | 54.25 | 55.00 | 55.00 | - | 59,783 |
| Aug 21, 2025 | 54.80 | 56.00 | 54.45 | 55.00 | 55.00 | -1.79% | 62,621 |
| Aug 20, 2025 | 54.35 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 167,553 |
| Aug 19, 2025 | 52.90 | 55.88 | 50.00 | 55.00 | 55.00 | 3.77% | 1,070,971 |
| Aug 18, 2025 | 52.78 | 55.00 | 52.78 | 53.00 | 53.00 | -0.93% | 83,554 |
| Aug 15, 2025 | 53.50 | 54.90 | 52.25 | 53.50 | 53.50 | -0.93% | 320,519 |
| Aug 14, 2025 | 53.25 | 54.18 | 53.25 | 54.00 | 54.00 | - | 43,152 |
| Aug 13, 2025 | 54.63 | 54.63 | 53.25 | 54.00 | 54.00 | -1.82% | 147,017 |
| Aug 12, 2025 | 54.00 | 55.50 | 53.00 | 55.00 | 55.00 | 1.85% | 503,750 |
| Aug 11, 2025 | 55.15 | 55.25 | 53.00 | 54.00 | 54.00 | -1.82% | 505,191 |
| Aug 8, 2025 | 55.92 | 56.96 | 54.10 | 55.00 | 55.00 | -1.79% | 194,327 |
| Aug 7, 2025 | 55.88 | 56.90 | 55.70 | 56.00 | 56.00 | - | 212,003 |
| Aug 6, 2025 | 55.73 | 56.94 | 55.60 | 56.00 | 56.00 | - | 412,531 |
| Aug 5, 2025 | 55.04 | 56.50 | 54.50 | 56.00 | 56.00 | - | 371,678 |
| Aug 4, 2025 | 55.35 | 56.80 | 54.70 | 56.00 | 56.00 | 1.82% | 689,700 |
| Aug 1, 2025 | 55.30 | 57.12 | 54.25 | 55.00 | 55.00 | - | 381,523 |
| Jul 31, 2025 | 55.25 | 55.49 | 54.26 | 55.00 | 55.00 | - | 239,606 |
| Jul 30, 2025 | 55.80 | 55.80 | 53.20 | 55.00 | 55.00 | -1.79% | 344,911 |
| Jul 29, 2025 | 55.75 | 56.40 | 55.00 | 56.00 | 56.00 | -1.75% | 269,820 |
| Jul 28, 2025 | 56.50 | 57.88 | 55.50 | 57.00 | 57.00 | - | 170,443 |
| Jul 25, 2025 | 57.00 | 57.90 | 55.00 | 57.00 | 57.00 | -1.72% | 432,856 |
| Jul 24, 2025 | 58.64 | 58.64 | 57.00 | 58.00 | 58.00 | -1.69% | 98,280 |
| Jul 23, 2025 | 58.10 | 59.28 | 58.02 | 59.00 | 59.00 | - | 50,099 |
| Jul 22, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -0.84% | 279,261 |