Time Finance PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 11, 2025	60.50p	62.00p	60.05p	62.00p	246,936
Jul 10, 2025	63.00p	62.70p	59.13p	60.50p	326,858
Jul 9, 2025	63.00p	63.17p	62.00p	63.00p	76,201
Jul 8, 2025	64.00p	64.40p	62.00p	64.00p	85,396
Jul 7, 2025	64.00p	65.00p	63.00p	64.00p	135,889
Jul 4, 2025	64.00p	64.90p	63.16p	64.00p	126,342
Jul 3, 2025	64.00p	64.92p	63.15p	64.00p	181,182
Jul 2, 2025	64.00p	64.88p	63.20p	64.00p	251,868
Jul 1, 2025	65.00p	65.96p	63.00p	64.00p	357,890
Jun 30, 2025	62.50p	66.00p	61.55p	65.00p	698,146
Jun 27, 2025	61.00p	63.50p	61.10p	62.50p	287,363
Jun 26, 2025	62.50p	64.40p	60.00p	61.00p	1,566,201
Jun 25, 2025	61.00p	62.90p	60.00p	60.40p	492,945
Jun 24, 2025	58.00p	61.70p	57.35p	61.00p	176,757
Jun 23, 2025	58.00p	58.90p	57.28p	58.00p	68,239
Jun 20, 2025	57.50p	58.90p	57.22p	58.00p	82,608
Jun 19, 2025	58.80p	60.00p	57.05p	57.50p	267,317
Jun 18, 2025	58.80p	59.59p	58.16p	58.80p	25,826
Jun 17, 2025	57.00p	60.00p	56.02p	58.80p	200,774
Jun 16, 2025	57.00p	57.86p	56.00p	57.00p	73,887
Jun 13, 2025	57.50p	57.93p	56.20p	57.00p	189,583
Jun 12, 2025	57.50p	58.00p	56.50p	57.50p	124,802
Jun 11, 2025	58.00p	58.40p	57.15p	57.50p	31,385
Jun 10, 2025	58.50p	58.74p	58.00p	58.00p	127,729
Jun 9, 2025	59.50p	59.74p	58.00p	58.50p	134,160
Jun 6, 2025	57.00p	59.75p	57.90p	59.50p	313,428
Jun 5, 2025	56.00p	57.98p	55.40p	57.00p	220,245
Jun 4, 2025	56.00p	56.76p	55.06p	56.00p	134,708
Jun 3, 2025	55.50p	56.60p	54.04p	56.00p	307,897
Jun 2, 2025	57.50p	57.97p	55.00p	57.00p	187,288
May 30, 2025	57.50p	57.97p	57.05p	57.50p	51,062
May 29, 2025	58.50p	58.65p	57.05p	57.50p	68,097
May 28, 2025	59.50p	59.80p	57.99p	58.50p	167,414
May 27, 2025	58.50p	60.00p	58.50p	59.50p	273,657
May 23, 2025	59.00p	60.00p	58.10p	58.50p	129,217
May 22, 2025	59.00p	60.00p	58.64p	59.00p	192,022
May 21, 2025	59.50p	60.00p	58.00p	59.00p	191,327
May 20, 2025	59.50p	59.98p	59.45p	59.50p	36,858
May 19, 2025	59.50p	62.00p	59.00p	59.50p	295,243
May 16, 2025	59.00p	61.40p	59.00p	59.50p	389,390
May 15, 2025	58.00p	59.96p	57.04p	59.00p	96,642
May 14, 2025	58.00p	59.00p	57.06p	58.00p	42,444
May 13, 2025	57.50p	58.66p	57.06p	58.00p	113,583
May 12, 2025	56.00p	58.16p	55.00p	57.50p	213,307
May 9, 2025	56.00p	56.90p	55.50p	56.00p	59,635
May 8, 2025	55.50p	57.00p	53.00p	56.00p	500,771
May 7, 2025	56.00p	56.05p	54.50p	55.50p	130,869
May 6, 2025	56.50p	57.89p	55.00p	56.00p	129,511
May 2, 2025	55.00p	55.89p	54.05p	55.50p	70,047
May 1, 2025	57.00p	57.19p	54.15p	55.00p	87,801

1 2 3 4 5 6

Next >

Showing 1 to 50 of 252

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of director's buys and sells
Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Atalaya Mining Copper, S.A.	480.00	3.90
Hochschild Mining PLC	280.60	3.54
Jupiter Fund Management PLC	124.20	3.50
Fresnillo PLC	1,516.00	3.48
BP PLC	402.05	3.42
Zigup PLC	338.00	2.74

Fallers

Company	Price	% Chg
Ssp Group PLC	173.10	-7.93
Close Brothers Group PLC	391.60	-3.40
Watches Of Switzerland Group PLC	363.60	-3.30
Jd Sports Fashion PLC	87.66	-3.27
Moonpig Group PLC	209.50	-3.23
Gsk PLC	1,408.50	-3.16

Risers/fallers data from previous trading day.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Time Finance PLC (TIME)

Time Finance PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email