Time Finance (TIME) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Time Finance

Date Open High Low Close* Volume
24/12/2025 51.50p 52.00p 51.06p 51.50p 17310
23/12/2025 51.50p 51.64p 51.00p 51.50p 65770
22/12/2025 50.50p 51.80p 50.35p 51.80p 109174
19/12/2025 50.50p 51.00p 50.00p 50.50p 163521
18/12/2025 51.00p 51.00p 50.00p 50.50p 88914
17/12/2025 52.00p 52.00p 50.13p 51.00p 113362
16/12/2025 55.50p 55.50p 50.25p 52.00p 679093
15/12/2025 53.00p 55.50p 52.15p 54.50p 236405
12/12/2025 54.00p 54.00p 52.10p 53.00p 187443
11/12/2025 53.50p 54.90p 53.30p 54.00p 103167
10/12/2025 52.00p 54.00p 52.00p 53.50p 145587
09/12/2025 54.00p 54.15p 51.50p 52.00p 109503
08/12/2025 52.00p 54.28p 52.00p 54.00p 143521
05/12/2025 50.50p 52.00p 49.00p 52.00p 276175
04/12/2025 50.50p 51.70p 49.62p 50.50p 33615
03/12/2025 52.00p 52.80p 49.00p 50.50p 464641
02/12/2025 48.50p 52.85p 47.30p 52.00p 167908
01/12/2025 48.50p 49.96p 47.80p 48.50p 35579
28/11/2025 48.00p 49.85p 47.67p 48.50p 92573
27/11/2025 47.50p 48.90p 47.50p 48.00p 56244
26/11/2025 48.00p 48.00p 47.10p 47.50p 79669
25/11/2025 48.50p 48.50p 47.26p 48.00p 55309
24/11/2025 48.50p 48.86p 47.26p 48.50p 24909
21/11/2025 49.00p 49.00p 47.00p 48.50p 150660
20/11/2025 48.00p 49.80p 47.88p 49.00p 163152
19/11/2025 48.00p 48.80p 47.85p 48.00p 25176
18/11/2025 50.00p 50.00p 47.50p 48.00p 190610
17/11/2025 49.50p 50.80p 48.75p 50.00p 98634
14/11/2025 51.00p 51.40p 49.00p 49.50p 200570
13/11/2025 54.00p 54.20p 50.00p 51.00p 298017
12/11/2025 48.50p 54.61p 48.50p 54.00p 502070
11/11/2025 49.00p 49.98p 48.00p 48.50p 226527
10/11/2025 47.25p 49.83p 47.25p 49.00p 191035
07/11/2025 47.50p 47.50p 46.25p 47.25p 283138
06/11/2025 46.50p 47.75p 46.10p 47.50p 180849
05/11/2025 47.50p 47.94p 45.50p 46.50p 566420
04/11/2025 48.50p 49.00p 47.05p 47.50p 330816
03/11/2025 49.50p 49.50p 48.32p 48.50p 186962
31/10/2025 49.50p 49.70p 49.22p 49.50p 139436
30/10/2025 49.50p 50.90p 49.00p 49.50p 291928
29/10/2025 50.50p 50.60p 48.32p 49.50p 453513
28/10/2025 51.50p 52.00p 48.10p 50.50p 398459
27/10/2025 48.20p 50.58p 48.20p 50.20p 315469
24/10/2025 48.50p 49.00p 46.50p 48.20p 598370
23/10/2025 49.70p 49.70p 48.12p 48.50p 507226
22/10/2025 49.50p 50.49p 49.20p 49.70p 268160
21/10/2025 50.00p 50.00p 49.20p 49.50p 84570
20/10/2025 50.50p 50.95p 49.10p 50.00p 146268
17/10/2025 50.50p 50.98p 49.30p 50.50p 198021
16/10/2025 51.50p 51.50p 50.07p 50.50p 102686
15/10/2025 51.00p 51.86p 51.00p 51.50p 224600
14/10/2025 51.50p 51.60p 50.36p 51.00p 255717
13/10/2025 52.00p 52.00p 51.01p 51.50p 111493
10/10/2025 52.50p 52.50p 50.70p 52.00p 316990
09/10/2025 52.50p 53.00p 51.50p 52.50p 123780
08/10/2025 52.00p 53.00p 51.50p 52.50p 183699
07/10/2025 53.50p 53.97p 51.00p 52.00p 287473
06/10/2025 53.50p 54.00p 53.00p 53.50p 120938
03/10/2025 53.50p 53.75p 52.50p 53.50p 204995
02/10/2025 52.50p 54.00p 52.07p 53.50p 164452
01/10/2025 52.50p 52.50p 51.22p 52.50p 331625
30/09/2025 53.50p 53.94p 52.00p 52.50p 264144
29/09/2025 56.00p 56.60p 52.40p 53.50p 532317
26/09/2025 56.50p 58.75p 55.00p 56.00p 180471
25/09/2025 56.00p 56.96p 55.10p 56.50p 265579
24/09/2025 60.00p 60.00p 54.24p 56.00p 840310
23/09/2025 58.50p 59.97p 57.66p 59.00p 281225
22/09/2025 57.50p 60.00p 57.30p 58.00p 251652
19/09/2025 57.50p 58.00p 57.15p 57.50p 164168
18/09/2025 55.00p 57.98p 55.00p 57.50p 528311
17/09/2025 55.00p 56.00p 51.81p 55.00p 429742
16/09/2025 55.00p 55.00p 55.00p 55.00p 590956
15/09/2025 55.00p 55.27p 54.00p 55.00p 58495
12/09/2025 55.00p 55.34p 54.30p 55.00p 18834
11/09/2025 53.50p 53.50p 53.50p 55.00p 159823
10/09/2025 53.50p 53.68p 53.00p 53.50p 218162
09/09/2025 53.50p 53.68p 53.00p 53.50p 51503
08/09/2025 52.00p 53.00p 51.00p 53.50p 286106
05/09/2025 51.00p 53.75p 50.00p 52.00p 238558
04/09/2025 50.00p 51.90p 49.00p 51.00p 371811
03/09/2025 50.50p 50.90p 48.20p 50.00p 636088
02/09/2025 53.50p 53.50p 50.00p 50.50p 455968
01/09/2025 54.00p 54.00p 53.00p 53.50p 116949
29/08/2025 54.00p 54.28p 53.30p 54.00p 54301
28/08/2025 54.00p 54.00p 53.87p 54.00p 6289
27/08/2025 54.50p 54.50p 53.00p 54.00p 221222
26/08/2025 55.00p 55.92p 53.00p 54.50p 199481
22/08/2025 55.00p 55.37p 54.25p 55.00p 59783
21/08/2025 55.00p 56.00p 54.45p 55.00p 57621
20/08/2025 55.00p 56.00p 54.00p 56.00p 167553
19/08/2025 53.00p 55.88p 50.00p 55.00p 1045971
18/08/2025 53.50p 55.00p 52.78p 53.00p 83406
15/08/2025 54.00p 54.90p 52.25p 53.50p 320519
14/08/2025 54.00p 54.18p 53.25p 54.00p 43152
13/08/2025 54.00p 54.62p 53.25p 54.00p 147017
12/08/2025 54.00p 55.15p 53.00p 55.00p 380446
11/08/2025 55.00p 55.25p 53.00p 54.00p 455191
08/08/2025 56.00p 56.96p 54.10p 55.00p 169327
07/08/2025 56.00p 56.90p 55.70p 56.00p 212003
06/08/2025 56.00p 56.94p 55.60p 56.00p 412531
05/08/2025 56.00p 56.50p 54.50p 56.00p 371678
04/08/2025 55.00p 56.80p 54.70p 56.00p 689700
01/08/2025 55.00p 57.12p 54.25p 55.00p 381523
31/07/2025 55.00p 55.60p 54.26p 55.00p 214606
30/07/2025 56.00p 56.00p 53.20p 55.00p 344911
29/07/2025 56.00p 56.40p 55.00p 56.00p 269820
28/07/2025 57.00p 57.88p 55.50p 57.00p 170443
25/07/2025 58.00p 58.00p 55.00p 57.00p 432856
24/07/2025 59.00p 59.00p 57.00p 58.00p 96994
23/07/2025 59.00p 59.28p 58.02p 59.00p 49256
22/07/2025 59.50p 60.00p 58.00p 59.00p 229261
21/07/2025 59.50p 60.00p 59.00p 59.50p 63232
18/07/2025 61.00p 61.00p 59.00p 59.50p 128112
17/07/2025 58.50p 61.98p 58.44p 61.00p 209980
16/07/2025 58.50p 58.95p 58.10p 58.50p 49188
15/07/2025 62.00p 62.95p 58.00p 59.00p 453254
14/07/2025 62.00p 63.00p 61.75p 62.00p 75754
11/07/2025 60.50p 62.00p 60.05p 62.00p 246936
10/07/2025 63.00p 63.00p 59.13p 60.50p 326858
09/07/2025 63.00p 63.17p 62.00p 63.00p 76201
08/07/2025 64.00p 64.40p 62.00p 64.00p 85396
07/07/2025 64.00p 65.00p 63.00p 64.00p 135889
04/07/2025 64.00p 64.90p 63.16p 64.00p 126342
03/07/2025 64.00p 64.92p 63.15p 64.00p 181182
02/07/2025 64.00p 64.88p 63.20p 64.00p 251868
01/07/2025 65.00p 65.96p 63.00p 64.00p 357890
30/06/2025 62.50p 66.00p 61.55p 65.00p 698146
27/06/2025 61.00p 63.50p 61.00p 62.50p 262363
26/06/2025 62.50p 64.40p 60.00p 61.00p 1566201
25/06/2025 61.00p 62.90p 60.00p 60.40p 492945
24/06/2025 58.00p 61.70p 57.35p 61.00p 176757
23/06/2025 58.00p 58.90p 57.28p 58.00p 68239
20/06/2025 57.50p 58.90p 57.22p 58.00p 82608
19/06/2025 58.80p 60.00p 57.05p 57.50p 267317
18/06/2025 58.80p 59.59p 58.17p 58.80p 25826
17/06/2025 57.00p 60.00p 56.02p 58.80p 200774
16/06/2025 57.00p 57.86p 56.00p 57.00p 73887
13/06/2025 57.50p 57.93p 56.20p 57.00p 189583
12/06/2025 57.50p 58.00p 56.50p 57.50p 124802
11/06/2025 58.00p 58.40p 57.15p 57.50p 31385
10/06/2025 58.50p 58.74p 58.00p 58.00p 127729
09/06/2025 59.50p 59.74p 58.00p 58.50p 134160
06/06/2025 57.00p 59.75p 57.00p 59.50p 313428
05/06/2025 56.00p 57.98p 55.40p 57.00p 190245
04/06/2025 56.00p 56.76p 55.06p 56.00p 134708
03/06/2025 55.50p 56.60p 54.04p 56.00p 307897
02/06/2025 57.50p 57.97p 55.00p 57.00p 187288
30/05/2025 57.50p 57.97p 57.05p 57.50p 51062
29/05/2025 58.50p 58.65p 57.05p 57.50p 68097
28/05/2025 59.50p 59.80p 57.99p 58.50p 167414
27/05/2025 58.50p 60.00p 58.50p 59.50p 273657
23/05/2025 59.00p 60.00p 58.10p 58.50p 129217
22/05/2025 59.00p 60.00p 58.64p 59.00p 192022
21/05/2025 59.50p 60.00p 58.00p 59.00p 191327
20/05/2025 59.50p 59.98p 59.45p 59.50p 36858
19/05/2025 59.50p 62.00p 59.00p 59.50p 295243
16/05/2025 59.00p 61.40p 59.00p 59.50p 389390
15/05/2025 58.00p 59.96p 57.04p 59.00p 96642
14/05/2025 58.00p 59.00p 57.06p 58.00p 42444
13/05/2025 57.50p 58.66p 57.06p 58.00p 113583
12/05/2025 56.00p 58.16p 55.00p 57.50p 173307
09/05/2025 56.00p 56.90p 55.50p 56.00p 59635
08/05/2025 55.50p 57.00p 53.00p 56.00p 456757
07/05/2025 56.00p 56.05p 54.50p 55.50p 130869
06/05/2025 56.50p 57.89p 55.00p 56.00p 129511
02/05/2025 55.00p 55.89p 54.05p 55.50p 70047
01/05/2025 57.00p 57.19p 54.15p 55.00p 87801
30/04/2025 57.00p 57.95p 56.26p 57.00p 100304
29/04/2025 56.00p 57.90p 55.65p 57.00p 70874
28/04/2025 56.00p 57.00p 55.52p 56.00p 220500
25/04/2025 54.50p 57.88p 54.50p 56.00p 275420
24/04/2025 55.00p 56.00p 54.00p 56.00p 183556
23/04/2025 55.00p 56.00p 54.00p 54.00p 212066
22/04/2025 53.50p 55.00p 53.00p 55.00p 36783
17/04/2025 53.00p 54.00p 52.43p 53.50p 124093
16/04/2025 53.00p 53.50p 51.32p 53.00p 158341
15/04/2025 49.50p 53.00p 49.05p 53.00p 339571
14/04/2025 49.00p 50.00p 49.00p 49.50p 153527
11/04/2025 48.50p 48.95p 48.00p 48.50p 369698
10/04/2025 47.50p 49.68p 47.00p 48.50p 607625
09/04/2025 47.50p 47.50p 46.00p 46.50p 208421
08/04/2025 45.50p 48.80p 45.50p 47.50p 261979
07/04/2025 46.75p 46.84p 43.25p 45.50p 566303
04/04/2025 47.50p 48.00p 44.25p 46.75p 517106
03/04/2025 49.50p 49.50p 46.25p 48.00p 422006
02/04/2025 50.50p 50.50p 49.00p 49.50p 70650
01/04/2025 49.00p 50.50p 48.32p 50.50p 477402
31/03/2025 51.50p 51.77p 48.00p 49.00p 312705
28/03/2025 52.50p 52.97p 51.00p 51.50p 166764
27/03/2025 53.00p 53.20p 52.00p 52.50p 197108
26/03/2025 54.50p 54.87p 51.25p 53.00p 350297
25/03/2025 55.00p 56.00p 52.20p 54.50p 902290
24/03/2025 50.50p 54.00p 50.10p 53.50p 396049
21/03/2025 50.50p 50.50p 50.08p 50.50p 21990
20/03/2025 50.50p 50.98p 50.00p 50.50p 216682
19/03/2025 49.75p 51.00p 49.50p 50.50p 181283
18/03/2025 50.50p 50.99p 49.00p 50.00p 387441
17/03/2025 50.50p 51.00p 49.52p 50.50p 342014
14/03/2025 49.50p 51.00p 49.00p 50.50p 243082
13/03/2025 50.50p 50.68p 48.50p 49.50p 198674

*Close Price adjusted for both dividends and splits