Time Finance (TIME) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/03/2025 47.50p 51.70p 47.25p 51.20p 596004
11/03/2025 50.50p 50.50p 46.53p 47.50p 1147226
10/03/2025 52.50p 52.50p 50.00p 50.50p 582114
07/03/2025 52.50p 53.00p 52.00p 52.50p 49661
06/03/2025 53.50p 53.70p 52.01p 52.50p 223839
05/03/2025 53.00p 53.75p 52.32p 53.50p 322101
04/03/2025 55.50p 55.70p 52.30p 53.00p 513621
03/03/2025 52.50p 55.77p 52.00p 55.50p 360312
28/02/2025 55.50p 57.00p 50.52p 52.50p 1421176
27/02/2025 53.50p 55.75p 47.03p 55.50p 4132628
26/02/2025 53.50p 53.85p 53.00p 53.50p 87741
25/02/2025 54.00p 55.00p 53.10p 53.50p 205620
24/02/2025 57.50p 58.00p 53.21p 54.00p 972764
21/02/2025 59.00p 59.00p 57.00p 57.50p 133323
20/02/2025 59.00p 60.00p 58.30p 59.00p 161235
19/02/2025 60.00p 60.47p 58.30p 59.00p 150034
18/02/2025 61.00p 61.00p 59.00p 60.00p 255586
17/02/2025 61.00p 62.00p 60.15p 61.00p 140039
14/02/2025 61.00p 62.00p 60.30p 61.00p 139631
13/02/2025 60.00p 62.00p 59.71p 61.00p 313878
12/02/2025 60.00p 61.00p 59.67p 60.00p 175093
11/02/2025 60.00p 61.00p 59.55p 60.00p 211327
10/02/2025 60.00p 60.91p 59.30p 60.00p 136648
07/02/2025 60.00p 60.75p 58.65p 60.00p 181142
06/02/2025 60.00p 60.19p 59.10p 60.00p 70644
05/02/2025 60.00p 60.68p 59.10p 60.00p 105091
04/02/2025 60.00p 61.00p 59.27p 60.00p 114534
03/02/2025 60.00p 60.80p 58.48p 60.00p 307001
31/01/2025 57.50p 60.97p 57.50p 60.00p 487752
30/01/2025 59.50p 60.00p 56.25p 57.50p 464522
29/01/2025 62.00p 62.93p 58.00p 59.50p 648990
28/01/2025 66.00p 67.00p 61.06p 62.00p 606574
27/01/2025 64.00p 66.00p 63.00p 64.50p 689474
24/01/2025 64.00p 64.60p 63.00p 64.00p 284457
23/01/2025 64.00p 64.37p 63.00p 64.00p 79612
22/01/2025 64.00p 64.90p 63.05p 64.00p 153463
21/01/2025 64.50p 64.90p 63.25p 64.00p 111744
20/01/2025 63.50p 66.50p 63.50p 64.50p 363169
17/01/2025 63.00p 64.00p 62.00p 63.50p 131485
16/01/2025 64.00p 64.23p 62.00p 63.00p 146062
15/01/2025 64.00p 65.00p 63.00p 64.00p 190995
14/01/2025 64.00p 65.80p 63.28p 64.00p 348201
13/01/2025 63.00p 64.98p 62.83p 64.00p 198465
10/01/2025 61.50p 64.00p 61.25p 63.00p 309213
09/01/2025 61.30p 62.85p 61.25p 61.50p 76119
08/01/2025 64.50p 65.00p 60.00p 61.30p 402325
07/01/2025 64.20p 64.77p 64.00p 64.50p 121552
06/01/2025 61.00p 64.67p 60.88p 64.20p 482884
03/01/2025 61.50p 62.00p 60.62p 61.00p 419643
02/01/2025 62.00p 63.00p 61.10p 61.50p 175732
31/12/2024 62.00p 62.83p 61.88p 62.00p 97334
30/12/2024 61.00p 62.88p 60.50p 62.00p 278332
27/12/2024 62.00p 62.48p 60.00p 61.00p 257062
24/12/2024 61.00p 62.99p 60.77p 62.00p 135516
23/12/2024 59.00p 62.00p 59.00p 61.00p 233475
20/12/2024 60.50p 61.00p 59.00p 59.00p 268502
19/12/2024 60.50p 61.80p 57.20p 60.50p 796656
18/12/2024 57.00p 60.94p 56.32p 60.00p 434803
17/12/2024 57.00p 57.50p 56.20p 57.00p 220695
16/12/2024 57.50p 58.00p 56.22p 57.00p 206809
13/12/2024 58.00p 58.92p 57.00p 57.50p 45241
12/12/2024 58.00p 58.80p 57.25p 58.00p 115206
11/12/2024 58.50p 58.99p 57.50p 58.00p 38553
10/12/2024 58.00p 58.99p 58.00p 58.50p 112397
09/12/2024 58.00p 58.75p 57.64p 58.00p 318462
06/12/2024 58.00p 59.00p 57.30p 58.00p 128123
05/12/2024 58.50p 58.75p 58.00p 58.00p 148152
04/12/2024 58.00p 59.00p 58.00p 58.50p 119156
03/12/2024 57.50p 58.50p 57.00p 58.00p 134254
02/12/2024 57.50p 57.74p 56.10p 57.50p 188604
29/11/2024 58.50p 58.50p 57.00p 57.50p 160546
28/11/2024 58.70p 59.00p 58.00p 58.50p 132598
27/11/2024 58.50p 59.35p 58.27p 58.70p 435129
26/11/2024 58.80p 59.09p 58.11p 58.50p 221210
25/11/2024 59.00p 59.88p 58.13p 58.80p 361804
22/11/2024 60.00p 60.28p 58.00p 59.00p 124701
21/11/2024 60.00p 62.00p 59.25p 60.00p 237879
20/11/2024 56.50p 60.69p 56.50p 60.60p 578530
19/11/2024 56.00p 56.87p 55.20p 56.00p 102901
18/11/2024 58.00p 59.00p 55.44p 56.00p 143717
15/11/2024 58.00p 59.00p 57.15p 58.00p 216060
14/11/2024 58.00p 59.00p 57.00p 58.00p 201617
13/11/2024 58.50p 59.00p 57.02p 58.00p 80615
12/11/2024 55.50p 59.30p 55.04p 58.00p 1350592
11/11/2024 57.00p 57.00p 52.00p 52.50p 934942
08/11/2024 58.00p 59.00p 57.00p 57.50p 86206
07/11/2024 58.00p 59.00p 57.20p 58.00p 56191
06/11/2024 59.50p 59.50p 57.10p 58.00p 171528
05/11/2024 60.00p 60.58p 58.25p 59.50p 370691
04/11/2024 58.00p 60.99p 58.00p 60.00p 288490
01/11/2024 58.00p 59.00p 57.44p 58.00p 113651
31/10/2024 58.00p 58.90p 52.00p 58.00p 299242
30/10/2024 53.00p 60.00p 52.00p 58.00p 741382
29/10/2024 53.00p 53.59p 51.00p 53.00p 273053
28/10/2024 57.00p 58.00p 52.00p 53.00p 494719
25/10/2024 57.00p 57.85p 56.59p 57.00p 76115
24/10/2024 56.50p 58.00p 56.20p 57.00p 95007
23/10/2024 55.00p 57.00p 55.00p 57.00p 286664
22/10/2024 58.00p 58.42p 54.55p 55.00p 321224
21/10/2024 58.00p 58.84p 57.42p 58.00p 103162
18/10/2024 60.00p 60.35p 57.10p 58.00p 255706
17/10/2024 60.00p 60.50p 59.00p 60.00p 47240
16/10/2024 59.00p 61.00p 58.72p 60.00p 109966
15/10/2024 59.00p 60.00p 58.72p 59.00p 310574
14/10/2024 58.00p 59.75p 58.00p 59.00p 128676
11/10/2024 58.00p 58.90p 57.00p 58.00p 234455
10/10/2024 60.80p 61.00p 58.00p 58.00p 371993
09/10/2024 60.80p 61.60p 60.02p 60.80p 169423
08/10/2024 63.00p 63.24p 60.40p 60.80p 203355
07/10/2024 59.50p 63.80p 59.00p 63.00p 821005
04/10/2024 59.50p 61.00p 59.10p 59.50p 493269
03/10/2024 59.50p 60.00p 59.00p 59.50p 137571
02/10/2024 60.50p 61.00p 59.22p 59.50p 245664
01/10/2024 57.00p 60.45p 56.65p 60.00p 714441
30/09/2024 57.50p 57.88p 56.25p 57.00p 109839
27/09/2024 56.00p 57.88p 55.92p 57.50p 590747
26/09/2024 54.00p 57.00p 54.00p 55.60p 463734
25/09/2024 58.00p 58.50p 53.25p 54.00p 901412
24/09/2024 52.00p 56.75p 52.00p 56.20p 570557
23/09/2024 52.50p 52.84p 51.56p 52.00p 112518
20/09/2024 52.50p 52.84p 52.33p 52.50p 14753
19/09/2024 52.00p 52.84p 51.28p 52.50p 139008
18/09/2024 52.00p 52.50p 51.26p 52.00p 19177
17/09/2024 52.00p 52.50p 51.25p 52.00p 21941
16/09/2024 52.00p 52.50p 51.25p 52.00p 19967
13/09/2024 52.50p 53.00p 51.10p 52.00p 105841
12/09/2024 52.50p 52.65p 52.00p 52.50p 49946
11/09/2024 53.00p 53.30p 52.05p 52.50p 105719
10/09/2024 50.50p 54.00p 50.50p 53.00p 334928
09/09/2024 50.50p 51.00p 50.00p 50.50p 25102
06/09/2024 50.50p 50.59p 50.00p 50.50p 42318
05/09/2024 50.50p 50.78p 50.00p 50.50p 142423
04/09/2024 53.00p 53.19p 50.10p 50.50p 173726
03/09/2024 53.00p 53.24p 52.16p 53.00p 19828
02/09/2024 54.00p 54.50p 52.13p 53.00p 90598
30/08/2024 54.00p 54.66p 53.50p 54.00p 70976
29/08/2024 54.00p 54.75p 53.50p 54.00p 123132
28/08/2024 53.50p 54.97p 53.50p 54.00p 39066
27/08/2024 53.50p 54.00p 53.04p 53.50p 143652
23/08/2024 52.00p 53.00p 51.00p 52.50p 152455
22/08/2024 52.00p 53.00p 51.71p 52.00p 446840
21/08/2024 52.00p 52.60p 51.71p 52.00p 17499
20/08/2024 52.00p 53.00p 51.00p 52.00p 191996
19/08/2024 51.50p 52.88p 51.30p 51.50p 67133
16/08/2024 51.50p 51.78p 50.25p 51.50p 77400
15/08/2024 51.30p 52.75p 51.30p 51.50p 345892
14/08/2024 51.50p 51.77p 51.00p 51.30p 114756
13/08/2024 50.20p 52.19p 50.20p 51.50p 207303
12/08/2024 47.50p 50.87p 47.50p 50.20p 122246
09/08/2024 47.50p 48.00p 47.00p 47.50p 262731
08/08/2024 49.00p 49.00p 47.00p 47.50p 218767
07/08/2024 49.00p 49.60p 48.30p 49.00p 94832
06/08/2024 49.00p 50.00p 48.30p 49.00p 202251
05/08/2024 52.00p 52.68p 48.00p 49.00p 307110
02/08/2024 52.70p 53.00p 51.12p 52.00p 106377
01/08/2024 52.00p 53.50p 52.00p 52.70p 396164
31/07/2024 52.00p 52.00p 51.55p 52.00p 1575
30/07/2024 51.50p 53.00p 51.35p 52.00p 110088
29/07/2024 51.50p 51.78p 51.32p 51.50p 37075
26/07/2024 51.50p 51.84p 51.20p 51.50p 130640
25/07/2024 51.50p 51.84p 51.20p 51.50p 37557
24/07/2024 52.30p 52.60p 51.16p 51.50p 246131
23/07/2024 52.30p 52.59p 52.04p 52.30p 43250
22/07/2024 52.50p 52.90p 52.00p 52.30p 88563
19/07/2024 54.00p 54.00p 52.22p 52.50p 179580
18/07/2024 50.30p 55.00p 50.27p 54.50p 339564
17/07/2024 50.30p 50.55p 50.22p 50.30p 18739
16/07/2024 50.30p 50.65p 50.11p 50.30p 99432
15/07/2024 50.30p 50.58p 50.01p 50.30p 45937
12/07/2024 50.50p 50.84p 50.00p 50.30p 414241
11/07/2024 51.50p 51.50p 50.18p 50.50p 147560
10/07/2024 50.50p 52.33p 50.04p 51.50p 237232
09/07/2024 50.50p 52.60p 50.00p 50.50p 749893
08/07/2024 47.50p 51.00p 47.50p 50.50p 176783
05/07/2024 48.75p 49.10p 47.13p 47.50p 273320
04/07/2024 45.50p 49.47p 45.45p 48.75p 1351073
03/07/2024 43.25p 45.90p 43.25p 45.50p 390344
02/07/2024 43.00p 43.50p 42.70p 43.00p 124483
01/07/2024 43.25p 43.50p 42.50p 43.00p 40593
28/06/2024 43.75p 44.95p 43.00p 43.25p 405057
27/06/2024 39.50p 44.40p 39.11p 43.75p 1352103
26/06/2024 37.25p 37.90p 37.13p 37.50p 97964
25/06/2024 36.50p 37.45p 36.20p 37.25p 266869
24/06/2024 37.75p 37.75p 35.84p 36.50p 223828
21/06/2024 37.75p 37.94p 37.00p 37.75p 95566
20/06/2024 38.00p 38.04p 37.15p 37.75p 140536
19/06/2024 38.00p 38.50p 37.40p 38.00p 125734
18/06/2024 37.50p 38.80p 37.06p 38.00p 338068
17/06/2024 39.50p 39.75p 36.60p 37.50p 605502
14/06/2024 40.50p 40.60p 38.00p 39.25p 756451
13/06/2024 41.50p 41.50p 40.00p 40.50p 161903
12/06/2024 41.50p 42.00p 41.00p 41.50p 186676
11/06/2024 41.50p 41.64p 41.03p 41.50p 323314
10/06/2024 41.50p 41.75p 41.03p 41.50p 48861
07/06/2024 42.25p 42.25p 41.10p 41.50p 78259
06/06/2024 41.50p 42.77p 41.45p 42.25p 46485
05/06/2024 42.25p 42.25p 41.00p 41.50p 119593
04/06/2024 42.25p 42.77p 41.81p 42.25p 22059
03/06/2024 41.75p 42.99p 41.51p 42.25p 139565
31/05/2024 41.75p 42.50p 41.70p 41.75p 53387

*Close Price adjusted for both dividends and splits