Time Finance plc TIME
LSE · United Kingdom · Commercial Services
GBp 57.900.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 57.90 | 0.00% | GBp 57.89 | GBp 58.00 | GBp 57.80 | 603.44K |
| 2026-09-30 | GBp 57.90 | 0.00% | GBp 57.90 | GBp 58.00 | GBp 57.80 | 25.26K |
| 2026-09-29 | GBp 57.90 | 0.00% | GBp 57.90 | GBp 58.00 | GBp 57.80 | 256.47K |
| 2026-09-28 | GBp 57.90 | 0.00% | GBp 57.90 | GBp 58.00 | GBp 57.80 |
| 102.85K |
| 2026-09-25 | GBp 57.90 | 0.00% | GBp 57.90 | GBp 58.00 | GBp 57.90 | 370.10K |
| 2026-09-24 | GBp 57.90 | 0.00% | GBp 57.90 | GBp 58.00 | GBp 57.80 | 197.82K |
| 2026-09-23 | GBp 57.90 | 0.00% | GBp 57.90 | GBp 57.96 | GBp 57.80 | 89.78K |
| 2026-09-22 | GBp 57.90 | +0.17% | GBp 57.80 | GBp 58.00 | GBp 57.80 | 53.37K |
| 2026-09-21 | GBp 57.80 | 0.00% | GBp 57.80 | GBp 57.99 | GBp 57.80 | 70.18K |
| 2026-09-18 | GBp 57.80 | 0.00% | GBp 57.80 | GBp 58.00 | GBp 57.60 | 357.14K |
| 2026-09-17 | GBp 57.80 | 0.00% | GBp 57.80 | GBp 58.00 | GBp 57.60 | 40.92K |
| 2026-09-16 | GBp 57.80 | 0.00% | GBp 57.80 | GBp 57.90 | GBp 57.60 | 245.01K |
| 2026-09-15 | GBp 57.80 | +0.17% | GBp 57.70 | GBp 58.00 | GBp 57.41 | 138.99K |
| 2026-09-14 | GBp 57.70 | 0.00% | GBp 57.70 | GBp 58.00 | GBp 57.40 | 734.44K |
| 2026-09-11 | GBp 57.70 | 0.00% | GBp 57.70 | GBp 58.00 | GBp 57.40 | 156.97K |
| 2026-09-10 | GBp 57.70 | 0.00% | GBp 57.70 | GBp 57.97 | GBp 57.40 | 120.30K |
| 2026-09-09 | GBp 57.70 | 0.00% | GBp 57.70 | GBp 57.71 | GBp 57.40 | 128.18K |
| 2026-09-08 | GBp 57.70 | 0.00% | GBp 57.70 | GBp 57.71 | GBp 57.69 | 229.93K |
| 2026-09-07 | GBp 57.70 | 0.00% | GBp 57.70 | GBp 58.00 | GBp 57.40 | 208.54K |
| 2026-09-04 | GBp 57.70 | 0.00% | GBp 57.70 | GBp 57.69 | GBp 57.40 | 131.13K |
| 2026-09-03 | GBp 57.70 | +0.52% | GBp 57.60 | GBp 58.00 | GBp 57.20 | 428.34K |
| 2026-09-02 | GBp 57.40 | 0.00% | GBp 57.40 | GBp 57.60 | GBp 57.20 | 791.44K |
| 2026-09-01 | GBp 57.40 | 0.00% | GBp 57.40 | GBp 57.60 | GBp 57.20 | 385.20K |
| 2026-08-28 | GBp 57.40 | -0.35% | GBp 57.60 | GBp 58.00 | GBp 57.20 | 668.60K |
| 2026-08-27 | GBp 57.60 | 0.00% | GBp 57.60 | GBp 58.00 | GBp 57.20 | 707.24K |
| 2026-08-26 | GBp 57.60 | 0.00% | GBp 57.50 | GBp 58.00 | GBp 57.20 | 591.28K |
| 2026-08-25 | GBp 57.60 | 0.00% | GBp 57.60 | GBp 57.60 | GBp 57.35 | 392.64K |
| 2026-08-24 | GBp 57.60 | +0.17% | GBp 57.50 | GBp 58.00 | GBp 57.00 | 866.88K |
| 2026-08-21 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 58.00 | GBp 57.25 | 534.49K |
| 2026-08-20 | GBp 57.50 | +0.52% | GBp 58.00 | GBp 59.00 | GBp 57.00 | 455.28K |
| 2026-08-19 | GBp 57.20 | -1.38% | GBp 58.00 | GBp 59.00 | GBp 57.00 | 458.00K |
| 2026-08-18 | GBp 58.00 | +0.87% | GBp 57.50 | GBp 58.00 | GBp 57.00 | 627.12K |
| 2026-08-17 | GBp 57.50 | +9.52% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 4.21M |
| 2026-08-14 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 52.98 | GBp 52.01 | 25.85K |
| 2026-08-13 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 53.00 | GBp 52.00 | 151.87K |
| 2026-08-12 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 53.00 | GBp 52.00 | 147.44K |
| 2026-08-11 | GBp 52.50 | +0.96% | GBp 52.00 | GBp 53.00 | GBp 51.00 | 128.96K |
| 2026-08-10 | GBp 52.00 | 0.00% | GBp 52.00 | GBp 53.00 | GBp 51.00 | 33.39K |
| 2026-08-07 | GBp 52.00 | +0.97% | GBp 51.50 | GBp 53.00 | GBp 51.00 | 324.63K |
| 2026-08-06 | GBp 51.50 | +0.98% | GBp 51.50 | GBp 52.00 | GBp 51.00 | 39.59K |
| 2026-08-05 | GBp 51.00 | -1.92% | GBp 52.00 | GBp 52.00 | GBp 51.00 | 89.51K |
| 2026-08-04 | GBp 52.00 | +0.97% | GBp 51.50 | GBp 52.98 | GBp 51.00 | 51.26K |
| 2026-08-03 | GBp 51.50 | +2.59% | GBp 50.20 | GBp 52.00 | GBp 50.00 | 129.69K |
| 2026-07-31 | GBp 50.20 | -0.59% | GBp 50.50 | GBp 51.00 | GBp 49.40 | 58.33K |
| 2026-07-30 | GBp 50.50 | +1.61% | GBp 49.70 | GBp 51.00 | GBp 49.40 | 108.40K |
| 2026-07-29 | GBp 49.70 | 0.00% | GBp 49.70 | GBp 50.00 | GBp 49.40 | 31.12K |
| 2026-07-28 | GBp 49.70 | 0.00% | GBp 49.70 | GBp 50.00 | GBp 49.61 | 107.66K |
| 2026-07-27 | GBp 49.70 | 0.00% | GBp 49.70 | GBp 50.00 | GBp 49.50 | 244.81K |
| 2026-07-24 | GBp 49.70 | -1.00% | GBp 49.70 | GBp 50.00 | GBp 49.40 | 185.35K |
| 2026-07-23 | GBp 50.20 | +1.01% | GBp 49.70 | GBp 51.00 | GBp 49.40 | 183.19K |
| 2026-07-22 | GBp 49.70 | +1.43% | GBp 49.50 | GBp 50.00 | GBp 49.26 | 232.06K |
| 2026-07-21 | GBp 49.00 | -2.39% | GBp 50.20 | GBp 50.93 | GBp 49.00 | 133.40K |
| 2026-07-20 | GBp 50.20 | 0.00% | GBp 50.20 | GBp 51.00 | GBp 49.50 | 257.37K |
| 2026-07-17 | GBp 50.20 | 0.00% | GBp 50.20 | GBp 51.00 | GBp 49.46 | 91.67K |
| 2026-07-16 | GBp 50.20 | +0.40% | GBp 50.00 | GBp 51.00 | GBp 49.40 | 25.59K |
| 2026-07-15 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 81.72K |
| 2026-07-14 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 50.32K |
| 2026-07-13 | GBp 50.00 | -0.99% | GBp 50.50 | GBp 51.00 | GBp 49.00 | 471.20K |
| 2026-07-10 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 51.00 | GBp 50.00 | 73.26K |
| 2026-07-09 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 51.00 | GBp 50.00 | 36.85K |
| 2026-07-08 | GBp 50.50 | -0.98% | GBp 51.00 | GBp 51.84 | GBp 50.10 | 174.61K |
| 2026-07-07 | GBp 51.00 | +2.00% | GBp 50.00 | GBp 51.90 | GBp 50.00 | 319.23K |
| 2026-07-06 | GBp 50.00 | -0.99% | GBp 50.50 | GBp 51.00 | GBp 49.34 | 108.30K |
| 2026-07-03 | GBp 50.50 | +4.12% | GBp 48.50 | GBp 51.00 | GBp 48.00 | 284.55K |
| 2026-07-02 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.28 | 41.98K |
| 2026-07-01 | GBp 48.50 | +1.04% | GBp 48.00 | GBp 49.00 | GBp 48.00 | 162.18K |
| 2026-06-30 | GBp 48.00 | +1.05% | GBp 47.50 | GBp 49.00 | GBp 47.00 | 108.06K |
| 2026-06-29 | GBp 47.50 | -2.06% | GBp 48.50 | GBp 49.00 | GBp 47.00 | 93.49K |
| 2026-06-26 | GBp 48.50 | -2.02% | GBp 50.00 | GBp 51.00 | GBp 48.00 | 192.27K |
| 2026-06-25 | GBp 49.50 | -1.00% | GBp 50.00 | GBp 51.00 | GBp 47.00 | 687.01K |
| 2026-06-24 | GBp 50.00 | +4.17% | GBp 48.00 | GBp 50.36 | GBp 48.00 | 326.99K |
| 2026-06-23 | GBp 48.00 | +3.23% | GBp 46.50 | GBp 48.90 | GBp 46.00 | 395.54K |
| 2026-06-22 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 47.00 | GBp 46.00 | 51.94K |
| 2026-06-19 | GBp 46.50 | -3.13% | GBp 48.00 | GBp 48.10 | GBp 46.00 | 85.74K |
| 2026-06-18 | GBp 48.00 | +1.05% | GBp 47.50 | GBp 49.00 | GBp 47.00 | 98.43K |
| 2026-06-17 | GBp 47.50 | -1.04% | GBp 48.00 | GBp 48.15 | GBp 47.06 | 55.46K |
| 2026-06-16 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 48.97 | GBp 47.00 | 85.52K |
| 2026-06-15 | GBp 48.00 | +2.13% | GBp 47.50 | GBp 49.00 | GBp 47.26 | 204.32K |
| 2026-06-12 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.00 | 157.26K |
| 2026-06-11 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.98 | 68.47K |
| 2026-06-10 | GBp 47.00 | +2.17% | GBp 46.00 | GBp 47.00 | GBp 45.76 | 184.60K |
| 2026-06-09 | GBp 46.00 | +1.66% | GBp 46.00 | GBp 48.00 | GBp 45.00 | 322.90K |
| 2026-06-08 | GBp 45.25 | -1.09% | GBp 45.75 | GBp 46.50 | GBp 44.50 | 152.96K |
| 2026-06-05 | GBp 45.75 | 0.00% | GBp 45.75 | GBp 46.50 | GBp 45.00 | 129.03K |
| 2026-06-04 | GBp 45.75 | 0.00% | GBp 45.75 | GBp 46.50 | GBp 45.00 | 380.08K |
| 2026-06-03 | GBp 45.75 | +2.81% | GBp 44.50 | GBp 46.00 | GBp 44.28 | 196.86K |
| 2026-06-02 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 45.00 | GBp 44.00 | 187.28K |
| 2026-06-01 | GBp 44.50 | +7.23% | GBp 41.50 | GBp 45.00 | GBp 41.99 | 339.78K |
| 2026-05-29 | GBp 41.50 | -1.78% | GBp 42.25 | GBp 42.50 | GBp 41.00 | 248.57K |
| 2026-05-28 | GBp 42.25 | 0.00% | GBp 42.25 | GBp 42.50 | GBp 42.00 | 45.80K |