Time Finance (TIME) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/08/2026 51.50p 53.00p 51.00p 52.00p 324632
06/08/2026 51.50p 52.00p 51.00p 51.50p 39589
05/08/2026 52.00p 52.00p 51.00p 51.00p 89513
04/08/2026 51.50p 52.98p 51.00p 52.00p 51256
03/08/2026 50.20p 52.00p 50.00p 51.50p 129688
31/07/2026 50.50p 51.00p 49.40p 50.20p 58326
30/07/2026 49.70p 51.00p 49.40p 50.50p 108402
29/07/2026 49.70p 50.00p 49.40p 49.70p 31124
28/07/2026 49.70p 50.00p 49.61p 49.70p 107659
27/07/2026 49.70p 50.00p 49.50p 49.70p 244811
24/07/2026 49.70p 50.00p 49.40p 49.70p 185348
23/07/2026 49.70p 51.00p 49.40p 50.20p 98189
22/07/2026 49.50p 50.00p 49.26p 49.70p 82064
21/07/2026 50.20p 50.93p 49.12p 49.00p 132883
20/07/2026 50.20p 51.00p 49.50p 50.20p 232375
17/07/2026 50.20p 51.00p 49.46p 50.20p 91670
16/07/2026 50.00p 51.00p 49.40p 50.20p 25591
15/07/2026 50.00p 51.00p 49.00p 50.00p 81723
14/07/2026 50.00p 51.00p 49.00p 50.00p 50316
13/07/2026 50.50p 51.00p 49.00p 50.00p 221200
10/07/2026 50.50p 51.00p 50.00p 50.50p 73258
09/07/2026 50.50p 51.00p 50.00p 50.50p 36852
08/07/2026 51.00p 51.84p 50.10p 50.50p 174611
07/07/2026 50.00p 51.90p 50.00p 51.00p 319232
06/07/2026 50.50p 51.00p 49.34p 50.00p 108301
03/07/2026 48.50p 51.00p 48.00p 50.50p 284546
02/07/2026 48.50p 49.00p 48.28p 48.50p 41984
01/07/2026 48.00p 49.00p 48.00p 48.50p 162178
30/06/2026 47.50p 49.00p 47.00p 48.00p 108064
29/06/2026 48.50p 49.00p 47.00p 47.50p 93489
26/06/2026 50.00p 51.00p 48.00p 48.50p 192267
25/06/2026 50.00p 51.00p 47.00p 49.50p 657014
24/06/2026 48.00p 50.67p 48.00p 50.00p 326992
23/06/2026 46.50p 48.90p 46.00p 48.00p 365536
22/06/2026 46.50p 47.00p 46.00p 46.50p 51940
19/06/2026 48.00p 48.10p 46.00p 46.50p 85735
18/06/2026 47.50p 49.00p 47.00p 48.00p 98427
17/06/2026 48.00p 48.15p 47.06p 47.50p 55456
16/06/2026 48.00p 48.97p 47.00p 48.00p 85518
15/06/2026 47.50p 49.00p 47.26p 48.00p 204317
12/06/2026 47.00p 48.00p 46.00p 47.00p 157256
11/06/2026 47.00p 48.00p 46.67p 47.00p 68471
10/06/2026 46.00p 47.33p 45.75p 47.00p 184603
09/06/2026 46.00p 48.00p 45.00p 46.00p 297900
08/06/2026 45.75p 46.50p 44.50p 45.25p 152963
05/06/2026 45.75p 46.50p 45.00p 45.75p 96027
04/06/2026 45.75p 46.50p 45.00p 45.75p 380084
03/06/2026 44.50p 46.00p 44.28p 45.75p 176856
02/06/2026 44.50p 45.00p 44.00p 44.50p 187285
01/06/2026 41.50p 45.00p 41.50p 44.50p 339775
29/05/2026 42.25p 42.50p 41.00p 41.50p 248574
28/05/2026 42.25p 42.50p 42.00p 42.25p 45795
27/05/2026 42.25p 42.50p 42.00p 42.25p 135743
26/05/2026 42.25p 43.00p 42.00p 42.25p 340339
22/05/2026 41.25p 43.00p 41.25p 42.25p 135966
21/05/2026 41.75p 42.00p 41.13p 41.25p 152841
20/05/2026 42.25p 42.25p 41.66p 41.75p 41586
19/05/2026 42.25p 42.50p 41.50p 42.25p 57696
15/05/2026 42.25p 43.00p 41.91p 42.25p 45157
14/05/2026 42.25p 43.00p 41.50p 42.25p 53115
12/05/2026 41.50p 43.00p 41.50p 42.25p 79198
11/05/2026 42.50p 43.00p 41.00p 41.50p 336658
08/05/2026 42.50p 43.00p 42.18p 42.50p 38452
07/05/2026 42.50p 43.00p 42.00p 42.50p 877715
06/05/2026 42.50p 43.00p 42.00p 42.50p 155142
05/05/2026 42.50p 43.00p 42.00p 42.50p 166780
01/05/2026 42.50p 43.00p 42.00p 42.50p 48038
30/04/2026 42.50p 43.00p 42.00p 42.50p 270360
29/04/2026 43.50p 44.00p 42.00p 42.50p 254102
28/04/2026 44.00p 45.00p 43.00p 43.50p 239896
27/04/2026 45.50p 46.00p 43.25p 44.00p 84853
24/04/2026 45.50p 46.00p 45.00p 45.50p 54944
23/04/2026 45.50p 46.00p 45.00p 45.50p 11111
22/04/2026 46.50p 47.00p 45.12p 45.50p 128971
20/04/2026 45.50p 48.00p 45.50p 46.50p 250057
17/04/2026 45.50p 46.00p 44.30p 45.50p 119733
16/04/2026 43.50p 46.03p 43.25p 45.50p 431352
15/04/2026 42.50p 44.00p 42.20p 43.50p 154050
14/04/2026 42.50p 43.00p 42.00p 42.50p 238965
13/04/2026 42.75p 43.00p 42.00p 42.50p 129277
10/04/2026 42.50p 43.00p 41.50p 42.75p 323321
09/04/2026 44.00p 45.00p 42.00p 42.50p 327979
08/04/2026 42.50p 45.00p 42.00p 44.00p 684610
07/04/2026 42.00p 43.00p 41.64p 42.50p 302320
02/04/2026 43.50p 44.00p 41.52p 42.00p 108570
01/04/2026 42.00p 44.00p 42.00p 43.50p 183366
31/03/2026 41.50p 43.00p 41.00p 42.00p 224096
30/03/2026 43.50p 44.00p 40.11p 41.50p 953869
27/03/2026 44.00p 44.00p 43.00p 43.50p 78563
26/03/2026 45.50p 46.00p 43.25p 44.00p 171700
25/03/2026 44.50p 45.67p 44.50p 45.50p 113399
24/03/2026 46.00p 47.00p 43.50p 44.50p 180681
23/03/2026 44.50p 46.00p 43.01p 44.50p 276717
20/03/2026 44.50p 45.00p 44.00p 44.50p 189173
19/03/2026 46.50p 46.50p 44.00p 44.60p 260945
18/03/2026 46.50p 47.00p 45.62p 46.50p 52524
17/03/2026 46.50p 47.00p 46.00p 46.50p 75870
16/03/2026 46.00p 47.98p 45.20p 46.50p 215548
12/03/2026 47.00p 47.80p 46.55p 47.50p 31250
11/03/2026 47.50p 47.75p 47.00p 47.00p 50428
10/03/2026 46.50p 47.80p 46.50p 47.50p 255338
09/03/2026 47.50p 48.00p 45.00p 46.50p 312172
06/03/2026 48.00p 48.20p 47.00p 47.50p 138310
05/03/2026 49.00p 49.00p 47.00p 48.00p 65773
04/03/2026 47.50p 49.60p 47.00p 49.00p 91931
03/03/2026 49.00p 50.00p 47.00p 47.50p 326280
02/03/2026 49.50p 50.00p 48.00p 49.00p 142615
27/02/2026 50.00p 51.00p 49.00p 49.50p 264191
26/02/2026 51.50p 52.00p 49.00p 50.00p 442522
25/02/2026 52.00p 53.00p 51.00p 51.50p 379404
24/02/2026 52.50p 53.00p 51.00p 52.00p 45223
23/02/2026 53.50p 54.00p 51.50p 52.50p 360748
20/02/2026 53.50p 54.00p 53.00p 53.50p 61439
19/02/2026 53.50p 54.00p 53.00p 53.50p 75370
18/02/2026 53.50p 54.00p 53.00p 53.50p 292149
17/02/2026 53.50p 53.88p 53.50p 53.50p 12544
16/02/2026 53.50p 54.00p 53.00p 53.50p 121686
13/02/2026 53.50p 54.00p 52.90p 53.50p 268159
12/02/2026 53.50p 54.00p 53.00p 53.50p 184034
11/02/2026 54.00p 55.00p 53.00p 53.50p 252645
10/02/2026 54.00p 55.00p 53.00p 54.00p 144499
09/02/2026 53.00p 57.00p 53.00p 54.00p 599464
06/02/2026 53.00p 54.00p 52.00p 53.00p 108863
05/02/2026 54.00p 55.00p 52.55p 53.00p 194518
04/02/2026 54.50p 56.00p 53.15p 54.00p 331110
03/02/2026 51.50p 54.50p 51.50p 54.50p 380365
02/02/2026 52.50p 53.00p 50.00p 51.50p 372779
30/01/2026 52.00p 53.00p 51.20p 52.50p 313764
29/01/2026 51.50p 53.00p 51.50p 52.00p 136890
28/01/2026 52.50p 53.70p 50.89p 51.50p 411025
27/01/2026 53.00p 54.00p 50.00p 52.60p 928206
26/01/2026 51.00p 54.00p 51.00p 53.00p 223119
23/01/2026 50.50p 52.00p 50.20p 51.00p 133941
22/01/2026 50.00p 51.00p 49.00p 50.50p 124121
21/01/2026 50.00p 50.75p 49.25p 50.00p 26784
20/01/2026 50.50p 51.00p 48.30p 50.00p 156925
19/01/2026 51.50p 51.50p 49.00p 50.50p 245017
16/01/2026 51.50p 52.00p 51.00p 51.50p 25111
15/01/2026 51.50p 52.00p 51.20p 51.50p 64499
14/01/2026 51.50p 52.00p 51.20p 51.50p 14441
13/01/2026 50.50p 52.00p 50.30p 51.50p 133713
12/01/2026 51.50p 52.00p 50.40p 50.50p 169032
09/01/2026 51.50p 52.00p 51.05p 51.50p 33102
08/01/2026 51.50p 52.00p 51.00p 51.50p 68555
07/01/2026 52.50p 52.50p 51.00p 51.50p 181716
06/01/2026 54.00p 54.00p 52.00p 52.50p 289569
05/01/2026 54.00p 55.00p 53.13p 54.00p 254004
02/01/2026 52.00p 55.00p 52.00p 54.00p 85969
31/12/2025 52.00p 53.75p 51.00p 52.00p 63343
30/12/2025 51.00p 52.90p 50.60p 52.00p 109961
29/12/2025 51.50p 51.50p 50.00p 51.00p 115739
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

*Close Price adjusted for both dividends and splits