Twentyfour Income Fund Limited Ord Red (TFIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Twentyfour Income Fund Limited Ord Red

Date Open High Low Close* Volume
21/05/2026 108.20p 108.80p 107.80p 108.40p 1277942
20/05/2026 108.40p 108.80p 107.40p 108.60p 1711768
19/05/2026 107.60p 108.60p 106.60p 108.40p 1637378
18/05/2026 107.20p 107.80p 106.80p 106.80p 2064832
15/05/2026 107.20p 108.20p 107.00p 107.20p 1008492
14/05/2026 108.20p 108.20p 107.40p 107.60p 1820576
13/05/2026 107.40p 108.20p 107.40p 107.40p 920933
12/05/2026 108.00p 108.00p 106.20p 107.60p 1306071
11/05/2026 107.20p 107.80p 107.00p 107.20p 1217500
08/05/2026 106.60p 107.60p 106.60p 107.40p 1485021
07/05/2026 107.20p 107.80p 106.40p 107.00p 973572
06/05/2026 107.40p 107.40p 106.00p 106.60p 1549960
05/05/2026 106.20p 107.20p 105.77p 107.20p 2524229
01/05/2026 106.00p 106.80p 105.60p 106.60p 2041565
30/04/2026 106.40p 106.80p 105.80p 106.60p 3775717
29/04/2026 106.80p 106.80p 105.80p 106.20p 1120872
28/04/2026 106.60p 107.00p 105.83p 106.20p 2425901
27/04/2026 105.60p 106.60p 105.60p 106.60p 1205924
24/04/2026 106.20p 106.80p 105.60p 105.60p 2265313
23/04/2026 110.00p 110.03p 106.00p 106.40p 3143486
22/04/2026 111.00p 111.40p 110.12p 111.00p 2531903
21/04/2026 111.40p 111.40p 110.40p 111.00p 2080973
20/04/2026 110.80p 111.80p 110.20p 111.00p 2416126
17/04/2026 111.40p 111.80p 110.60p 111.00p 2801833
16/04/2026 111.80p 111.80p 110.20p 111.20p 2526765
15/04/2026 110.00p 111.80p 110.00p 111.00p 1468742
14/04/2026 111.00p 111.40p 110.20p 110.80p 3414124
13/04/2026 110.80p 111.40p 110.35p 111.40p 1949616
10/04/2026 110.20p 111.80p 110.20p 111.40p 1754145
09/04/2026 110.20p 111.40p 110.00p 110.40p 1474755
08/04/2026 110.80p 111.60p 109.40p 111.00p 2511287
07/04/2026 110.60p 111.60p 109.20p 110.00p 2864452
02/04/2026 108.80p 110.60p 107.60p 109.40p 3394837
01/04/2026 109.00p 110.88p 109.00p 109.00p 2203704
31/03/2026 105.40p 109.20p 104.40p 108.60p 2646084
30/03/2026 108.20p 108.60p 104.60p 104.60p 3144408
27/03/2026 108.40p 108.80p 107.80p 107.80p 1713936
26/03/2026 108.80p 109.68p 108.42p 109.20p 4788892
25/03/2026 109.20p 110.00p 108.10p 109.00p 3130292
24/03/2026 107.40p 109.00p 107.40p 107.60p 2081152
23/03/2026 107.00p 109.20p 105.00p 107.40p 3593147
20/03/2026 107.00p 108.03p 106.60p 107.60p 8869305
19/03/2026 108.00p 109.00p 106.20p 106.60p 2485782
18/03/2026 109.00p 110.60p 107.80p 108.40p 3456583
17/03/2026 106.20p 108.80p 104.20p 108.00p 7402522
16/03/2026 110.40p 111.00p 104.58p 105.20p 11766320
13/03/2026 109.60p 110.61p 109.30p 110.40p 1682295
12/03/2026 110.00p 111.20p 109.20p 110.00p 1575395
11/03/2026 110.40p 111.20p 109.40p 110.60p 1379790
10/03/2026 110.00p 110.60p 109.11p 110.00p 2654185
09/03/2026 110.20p 110.42p 108.16p 109.40p 3697113
06/03/2026 111.60p 111.60p 110.00p 110.60p 1569882
05/03/2026 110.60p 111.80p 110.06p 110.80p 1715099
04/03/2026 110.20p 111.60p 109.30p 109.80p 2092094
03/03/2026 111.40p 112.28p 109.80p 110.20p 3216933
02/03/2026 112.60p 112.80p 111.60p 112.20p 1775181
27/02/2026 112.80p 112.80p 111.80p 112.60p 1926350
26/02/2026 112.60p 112.80p 112.20p 112.20p 1661463
25/02/2026 112.60p 112.80p 111.80p 112.40p 1491338
24/02/2026 112.60p 113.20p 112.00p 112.00p 4215973
23/02/2026 113.60p 113.60p 112.60p 113.00p 1557394
20/02/2026 113.60p 113.60p 112.60p 113.00p 3065392
19/02/2026 113.00p 113.20p 112.60p 112.80p 3048357
18/02/2026 113.20p 113.60p 112.02p 113.00p 3284630
17/02/2026 113.60p 113.80p 113.00p 113.60p 1440042
16/02/2026 113.40p 113.80p 113.05p 113.40p 1237165
13/02/2026 113.80p 113.80p 113.00p 113.20p 1538077
12/02/2026 113.00p 113.63p 113.00p 113.00p 1842122
11/02/2026 113.00p 113.80p 113.00p 113.00p 1832635
10/02/2026 113.00p 114.00p 112.80p 113.20p 1428077
09/02/2026 113.60p 114.00p 113.00p 113.00p 2068970
06/02/2026 113.20p 113.60p 112.80p 113.60p 3507363
05/02/2026 113.00p 113.60p 112.60p 113.20p 1948414
04/02/2026 112.80p 113.00p 112.60p 113.00p 830179
03/02/2026 112.80p 113.00p 112.40p 112.40p 1372562
02/02/2026 113.00p 113.00p 112.40p 112.80p 2678813
30/01/2026 112.60p 113.00p 112.30p 112.80p 2311088
29/01/2026 112.40p 112.80p 112.20p 112.20p 2270768
28/01/2026 112.40p 113.00p 112.20p 112.20p 2084020
27/01/2026 112.60p 113.00p 112.40p 112.60p 2708363
26/01/2026 113.00p 113.00p 112.60p 112.60p 1557228
23/01/2026 112.80p 113.00p 112.40p 113.00p 1873420
22/01/2026 113.00p 113.20p 112.42p 112.80p 6170343
21/01/2026 114.40p 114.80p 114.40p 114.60p 1268188
20/01/2026 114.40p 115.00p 114.20p 114.60p 1513159
19/01/2026 114.80p 114.80p 114.20p 114.80p 1285525
16/01/2026 114.80p 114.80p 114.28p 114.60p 2077753
15/01/2026 114.80p 114.80p 114.20p 114.60p 3326266
14/01/2026 114.60p 114.60p 114.28p 114.40p 2442117
13/01/2026 114.60p 114.80p 114.40p 114.40p 915221
12/01/2026 114.80p 114.80p 114.00p 114.40p 1066498
09/01/2026 114.60p 114.60p 114.00p 114.40p 2362337
08/01/2026 114.40p 114.60p 114.00p 114.20p 1801866
07/01/2026 114.60p 114.60p 114.00p 114.00p 1484768
06/01/2026 114.40p 114.40p 114.00p 114.40p 1474828
05/01/2026 114.40p 114.40p 113.60p 114.20p 2119914
02/01/2026 113.60p 114.40p 113.20p 114.00p 2085376
01/01/2026 114.00p 114.08p 113.20p 113.40p 412636
31/12/2025 114.00p 114.08p 113.20p 113.40p 412636
30/12/2025 113.80p 114.40p 113.40p 114.00p 1178051
29/12/2025 114.00p 114.40p 113.69p 114.00p 1084290
24/12/2025 114.00p 114.40p 113.20p 114.00p 417379
23/12/2025 113.60p 114.20p 113.60p 114.00p 1056889
22/12/2025 113.40p 113.80p 113.20p 113.80p 1304847
19/12/2025 113.80p 114.00p 113.40p 113.40p 1879552
18/12/2025 113.80p 113.80p 113.20p 113.20p 1162336
17/12/2025 113.80p 113.80p 113.40p 113.60p 1285957
16/12/2025 113.00p 113.80p 113.00p 113.20p 1127135
15/12/2025 113.00p 113.60p 112.80p 113.40p 1384970
12/12/2025 113.40p 113.60p 113.00p 113.00p 1357739
11/12/2025 112.80p 113.60p 112.80p 113.20p 1991374
10/12/2025 112.80p 113.40p 112.80p 112.80p 1341591
09/12/2025 112.80p 113.40p 112.80p 113.20p 3192623
08/12/2025 113.60p 113.60p 112.80p 113.00p 1543551
05/12/2025 113.60p 113.91p 112.89p 113.20p 1027209
04/12/2025 113.40p 113.80p 113.00p 113.40p 1176875
03/12/2025 113.20p 113.60p 113.00p 113.40p 1451382
02/12/2025 113.40p 113.60p 112.80p 113.40p 3348093
01/12/2025 113.40p 113.40p 112.80p 113.00p 1784894
28/11/2025 113.40p 113.40p 112.80p 113.20p 1790909
27/11/2025 112.60p 113.21p 112.60p 113.20p 1434274
26/11/2025 113.40p 113.40p 112.60p 113.20p 901773
25/11/2025 112.80p 113.20p 112.60p 112.80p 1375546
24/11/2025 112.80p 113.20p 112.46p 112.60p 1895037
21/11/2025 112.40p 112.81p 112.40p 112.80p 1609029
20/11/2025 112.60p 113.20p 112.40p 113.00p 1193075
19/11/2025 112.40p 113.00p 112.18p 112.40p 1701020
18/11/2025 112.40p 113.00p 112.04p 112.40p 2177571
17/11/2025 112.00p 112.80p 112.00p 112.40p 1969955
14/11/2025 112.00p 112.40p 111.80p 112.20p 1283693
13/11/2025 112.20p 113.00p 112.00p 112.00p 1334720
12/11/2025 113.00p 113.00p 112.00p 112.00p 1878768
11/11/2025 112.00p 112.80p 111.80p 112.00p 912993
10/11/2025 112.00p 112.60p 111.80p 111.80p 1655582
07/11/2025 111.80p 112.60p 111.65p 112.00p 2016874
06/11/2025 111.80p 112.60p 111.80p 112.00p 903690
05/11/2025 111.80p 112.60p 111.60p 111.80p 2660631
04/11/2025 112.00p 112.40p 111.20p 111.80p 1643545
03/11/2025 112.00p 112.00p 111.00p 111.60p 1638007
31/10/2025 110.80p 111.80p 110.50p 111.00p 1215790
30/10/2025 111.40p 112.00p 110.40p 110.40p 2049002
29/10/2025 112.00p 113.00p 111.40p 111.40p 1126406
28/10/2025 111.80p 113.00p 111.73p 112.20p 1245809
27/10/2025 111.20p 113.00p 110.82p 112.00p 1959797
24/10/2025 112.00p 112.00p 110.50p 111.40p 1565273
23/10/2025 111.00p 111.40p 110.40p 110.80p 1342076
22/10/2025 110.60p 111.00p 110.20p 110.80p 1658906
21/10/2025 111.40p 111.60p 110.00p 110.60p 1527674
20/10/2025 112.20p 112.20p 110.00p 111.80p 2056985
17/10/2025 112.80p 113.80p 111.74p 111.80p 3302995
16/10/2025 114.00p 114.20p 112.72p 112.80p 1478557
15/10/2025 115.00p 115.40p 114.40p 114.80p 1778739
14/10/2025 114.80p 115.20p 114.60p 114.80p 1334734
13/10/2025 114.60p 115.20p 114.40p 114.60p 1494073
10/10/2025 114.40p 115.16p 114.20p 114.40p 1889827
09/10/2025 114.80p 114.80p 114.00p 114.60p 1467808
08/10/2025 114.60p 114.60p 113.80p 114.40p 1111196
07/10/2025 114.40p 114.80p 114.00p 114.40p 1335092
06/10/2025 114.40p 115.00p 114.00p 114.60p 1750422
03/10/2025 113.80p 114.40p 113.25p 114.40p 1846174
02/10/2025 114.00p 114.00p 113.80p 114.00p 1422616
01/10/2025 114.20p 114.20p 113.60p 114.00p 2667613
30/09/2025 113.80p 114.01p 113.60p 114.00p 1865255
29/09/2025 114.00p 114.00p 113.60p 113.80p 1788044
26/09/2025 113.60p 114.00p 113.40p 113.60p 1598833
25/09/2025 113.60p 113.60p 113.00p 113.60p 4338835
24/09/2025 113.00p 113.60p 112.60p 113.40p 1880867
23/09/2025 113.00p 113.60p 112.89p 113.00p 1658249
22/09/2025 113.20p 113.60p 112.40p 112.80p 2301361
19/09/2025 113.00p 113.60p 112.40p 112.40p 2563445
18/09/2025 113.60p 113.60p 113.20p 113.40p 3398858
17/09/2025 113.40p 113.80p 113.34p 113.60p 1739413
16/09/2025 113.40p 113.60p 113.40p 113.40p 1513341
15/09/2025 113.40p 113.80p 113.06p 113.60p 1498832
12/09/2025 113.40p 113.40p 113.00p 113.00p 2924106
11/09/2025 113.20p 113.20p 113.20p 113.40p 1742789
10/09/2025 113.20p 113.40p 112.60p 113.20p 2155283
09/09/2025 113.20p 113.40p 113.00p 113.20p 1844790
08/09/2025 113.40p 113.40p 112.80p 113.20p 1105564
05/09/2025 113.40p 113.40p 112.60p 113.40p 848769
04/09/2025 113.40p 113.40p 112.60p 113.20p 2582786
03/09/2025 112.80p 113.40p 112.40p 113.20p 1308876
02/09/2025 113.00p 113.40p 112.20p 112.40p 1248545
01/09/2025 112.80p 113.00p 112.20p 112.80p 3314328
29/08/2025 112.40p 112.80p 112.13p 112.20p 1143712
28/08/2025 112.20p 112.80p 111.60p 112.40p 1238428
27/08/2025 112.20p 112.80p 111.66p 112.00p 1462577
26/08/2025 112.00p 112.80p 111.60p 112.00p 1191563
22/08/2025 112.20p 112.40p 111.60p 112.40p 1086639
21/08/2025 112.80p 112.80p 111.60p 111.80p 1317323
20/08/2025 111.80p 112.80p 111.60p 112.40p 547178
19/08/2025 112.00p 112.80p 111.75p 111.80p 940178
18/08/2025 112.00p 112.40p 111.20p 111.20p 1324130
15/08/2025 112.00p 112.80p 111.20p 111.20p 1161292
14/08/2025 111.80p 112.80p 111.80p 111.80p 2845059
13/08/2025 112.60p 112.71p 111.80p 111.80p 657671
12/08/2025 112.40p 112.80p 112.20p 112.20p 1111880
11/08/2025 112.20p 112.60p 111.84p 112.40p 1221930
08/08/2025 112.00p 112.60p 112.00p 112.20p 910438
07/08/2025 112.60p 112.72p 111.80p 112.40p 1142698

*Close Price adjusted for both dividends and splits