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
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
06/08/2025 112.00p 112.60p 111.84p 112.60p 1462365
05/08/2025 112.40p 112.60p 111.80p 112.40p 1934760
04/08/2025 111.80p 112.20p 111.60p 112.20p 1603862
01/08/2025 111.80p 112.00p 111.60p 111.80p 1099452
31/07/2025 111.80p 112.00p 111.40p 111.80p 2622152
30/07/2025 112.00p 112.00p 111.40p 111.60p 1111027
29/07/2025 111.80p 112.60p 111.40p 111.40p 873049
28/07/2025 112.00p 112.60p 111.60p 111.80p 1223693
25/07/2025 111.60p 112.40p 111.60p 111.60p 1122907
24/07/2025 112.00p 112.00p 111.20p 111.60p 2030536
23/07/2025 112.20p 112.60p 111.60p 112.00p 1425551
22/07/2025 111.80p 112.60p 111.60p 111.80p 762787
21/07/2025 111.80p 112.40p 111.38p 112.00p 1647743
18/07/2025 112.20p 112.71p 111.00p 111.20p 1245219
17/07/2025 111.00p 112.80p 110.20p 111.40p 1587099
16/07/2025 114.00p 114.20p 113.00p 113.20p 2709308
15/07/2025 113.60p 113.80p 113.01p 113.80p 3378934
14/07/2025 113.20p 114.00p 113.20p 113.60p 1222523
11/07/2025 113.40p 113.80p 113.00p 113.20p 974304
10/07/2025 113.40p 113.40p 112.40p 113.20p 2076982
09/07/2025 113.60p 113.80p 113.00p 113.40p 736512
08/07/2025 112.80p 113.60p 112.80p 113.20p 1225422
07/07/2025 112.80p 113.60p 112.60p 113.40p 958696
04/07/2025 113.00p 113.64p 112.20p 112.80p 960388
03/07/2025 112.80p 113.80p 112.20p 112.80p 2789152
02/07/2025 113.00p 113.40p 112.40p 112.80p 3100520
01/07/2025 113.00p 113.25p 112.40p 112.60p 2040456
30/06/2025 113.00p 113.00p 111.80p 112.80p 1139389
27/06/2025 111.80p 112.80p 111.60p 112.20p 871715
26/06/2025 112.40p 112.88p 111.70p 112.40p 1143381
25/06/2025 112.20p 113.00p 111.70p 112.40p 964798
24/06/2025 112.60p 113.00p 112.00p 112.00p 943947
23/06/2025 112.20p 112.60p 111.80p 112.20p 976804
20/06/2025 112.20p 112.60p 111.20p 111.60p 1957022
19/06/2025 111.80p 112.40p 111.20p 111.80p 1156741
18/06/2025 112.60p 112.60p 111.80p 112.00p 1104957
17/06/2025 112.20p 112.60p 111.20p 111.60p 2408051
16/06/2025 111.80p 112.60p 111.60p 111.60p 1109974
13/06/2025 112.40p 112.40p 111.20p 112.40p 1396037
12/06/2025 111.80p 112.40p 111.65p 112.20p 866114
11/06/2025 112.20p 112.40p 111.80p 111.80p 1084699
10/06/2025 111.80p 112.40p 111.20p 112.20p 1064006
09/06/2025 111.60p 112.00p 110.60p 112.00p 2129205
06/06/2025 111.80p 111.80p 111.00p 111.80p 1856934
05/06/2025 111.40p 111.80p 111.00p 111.60p 1479653
04/06/2025 110.60p 111.60p 109.40p 111.40p 3094588
03/06/2025 110.80p 110.80p 109.40p 110.40p 1011046
02/06/2025 110.20p 110.60p 109.36p 110.60p 848982
30/05/2025 110.40p 110.80p 109.00p 110.20p 3173063
29/05/2025 110.60p 110.60p 109.20p 109.80p 2506997
28/05/2025 110.00p 110.40p 109.20p 110.20p 740424
27/05/2025 110.60p 110.60p 109.20p 109.80p 1890824
23/05/2025 109.60p 110.20p 109.00p 109.60p 1020939
22/05/2025 109.20p 110.20p 109.00p 109.40p 2154174
21/05/2025 109.40p 110.20p 108.80p 109.20p 1253665
20/05/2025 110.00p 110.80p 109.04p 109.40p 1236584
19/05/2025 109.40p 110.00p 108.80p 109.40p 885380
16/05/2025 110.00p 110.00p 109.00p 109.20p 3458621
15/05/2025 109.60p 110.60p 109.20p 109.20p 1342772
14/05/2025 110.60p 111.20p 109.00p 109.20p 1701748
13/05/2025 110.40p 110.60p 108.80p 109.40p 2380007
12/05/2025 109.40p 110.20p 108.80p 109.60p 3265899
09/05/2025 109.80p 109.80p 108.60p 109.20p 2603398
08/05/2025 109.00p 109.60p 108.65p 108.80p 2064336
07/05/2025 109.80p 109.80p 108.20p 108.80p 2111293
06/05/2025 108.20p 109.60p 107.41p 109.60p 2318199
02/05/2025 107.40p 108.40p 106.42p 107.20p 955466
01/05/2025 107.40p 107.80p 106.40p 106.80p 1290518
30/04/2025 107.00p 107.40p 106.40p 106.80p 3420864
29/04/2025 106.20p 107.40p 106.00p 106.20p 1422227
28/04/2025 107.80p 108.20p 106.00p 106.00p 1935459
25/04/2025 107.60p 108.40p 107.60p 107.60p 1597108
24/04/2025 108.00p 108.20p 107.60p 107.60p 1457325
23/04/2025 108.20p 108.40p 107.34p 107.40p 2092915
22/04/2025 108.40p 109.00p 107.80p 108.20p 1553460
17/04/2025 108.00p 109.75p 107.40p 108.60p 3737634
16/04/2025 112.80p 113.40p 112.75p 113.00p 1862206
15/04/2025 112.40p 113.60p 111.80p 113.20p 3292541
14/04/2025 111.80p 113.80p 111.62p 113.00p 2896703
11/04/2025 110.40p 111.92p 109.80p 111.40p 1296733
10/04/2025 109.00p 112.00p 109.00p 110.40p 2100415
09/04/2025 107.80p 109.00p 106.40p 107.60p 1827468
08/04/2025 106.40p 110.80p 105.80p 109.00p 2446470
07/04/2025 108.00p 109.40p 96.10p 106.20p 5682418
04/04/2025 111.80p 112.13p 108.55p 108.60p 2005070
03/04/2025 112.80p 112.80p 110.80p 111.40p 881717
02/04/2025 112.00p 112.20p 111.25p 112.20p 1753941
01/04/2025 112.00p 112.20p 111.11p 111.40p 1047727
31/03/2025 111.40p 112.00p 110.80p 111.60p 1387838
28/03/2025 111.00p 112.20p 111.00p 111.20p 1262043
27/03/2025 111.40p 112.00p 110.90p 111.00p 1766153
26/03/2025 112.00p 112.00p 111.00p 111.60p 1475941
25/03/2025 111.20p 112.40p 110.60p 111.00p 1405198
24/03/2025 111.60p 112.80p 111.20p 111.60p 1007490
21/03/2025 111.60p 112.80p 111.20p 111.20p 1602616
20/03/2025 112.20p 113.00p 111.60p 111.60p 2060539
19/03/2025 112.40p 112.40p 111.60p 111.80p 1681410
18/03/2025 112.60p 112.80p 111.40p 112.00p 1779867
17/03/2025 112.40p 112.80p 112.00p 112.60p 1146538
14/03/2025 112.20p 112.80p 111.80p 112.40p 1292723
13/03/2025 111.60p 112.80p 110.76p 112.60p 1650040

*Close Price adjusted for both dividends and splits