TwentyFour Income Fund Limited (TFIF.L) LSE
109.40
+0.4(+0.37%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
109.40
+0.4(+0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 109.79 | 109.4 | 109.4 | 110.6 | 107.6 | 3.39M |
| April 01, 2026 | 109 | 109 | 109 | 110.88 | 109 | 2.2M |
| March 31, 2026 | 105.4 | 108.6 | 108.6 | 109.2 | 104.4 | 2.69M |
| March 30, 2026 | 108.2 | 104.6 | 104.6 | 108.6 | 104.6 | 3.16M |
| March 27, 2026 | 108.4 | 107.8 | 107.8 | 108.8 | 107.8 | 1.71M |
| March 26, 2026 | 108.42 | 109.2 | 109.2 | 109.68 | 108.42 | 4.79M |
| March 25, 2026 | 108.8 | 109 | 109 | 110 | 108.1 | 3.13M |
| March 24, 2026 | 107.4 | 107.8 | 107.8 | 109 | 107.4 | 1.94M |
| March 23, 2026 | 108 | 107.4 | 107.4 | 109.2 | 105 | 3.59M |
| March 20, 2026 | 106.64 | 107.6 | 107.6 | 108.03 | 106.6 | 7.4M |
| March 19, 2026 | 108.17 | 106.6 | 106.6 | 109 | 106.2 | 2.31M |
| March 18, 2026 | 109 | 108.4 | 108.4 | 110.6 | 107.8 | 3.47M |
| March 17, 2026 | 106.2 | 108 | 108 | 108.8 | 104.2 | 7.68M |
| March 16, 2026 | 110.25 | 105.2 | 105.2 | 111 | 104.58 | 11.78M |
| March 13, 2026 | 109.6 | 110.4 | 110.4 | 110.61 | 109.3 | 1.69M |
| March 12, 2026 | 110.2 | 110 | 110 | 111.2 | 109.2 | 1.58M |
| March 11, 2026 | 110.32 | 110.6 | 110.6 | 111.2 | 109.4 | 2.24M |
| March 10, 2026 | 109.83 | 110 | 110 | 110.6 | 109.11 | 2.65M |
| March 09, 2026 | 110.2 | 109.4 | 109.4 | 110.42 | 108.16 | 3.8M |
| March 06, 2026 | 110.94 | 110.6 | 110.6 | 111.6 | 110 | 1.57M |
| March 05, 2026 | 110.36 | 110.8 | 110.8 | 111.8 | 110.06 | 1.72M |
| March 04, 2026 | 110.5 | 109.8 | 109.8 | 111.6 | 109.3 | 2.09M |
| March 03, 2026 | 112.28 | 110.2 | 110.2 | 112.28 | 109.8 | 3.22M |
| March 02, 2026 | 112.6 | 112.2 | 112.2 | 112.8 | 111.6 | 1.78M |
| February 27, 2026 | 112.8 | 112.6 | 112.6 | 112.8 | 111.8 | 1.93M |
| February 26, 2026 | 112.31 | 112.2 | 112.2 | 112.8 | 112.2 | 1.66M |
| February 25, 2026 | 112.41 | 112.4 | 112.4 | 112.8 | 111.8 | 1.49M |
| February 24, 2026 | 112.6 | 112 | 112 | 113.2 | 112 | 4.22M |
| February 23, 2026 | 113.6 | 113 | 113 | 113.6 | 112.6 | 1.56M |
| February 20, 2026 | 113.6 | 113 | 0 | 113.6 | 112.6 | 2.32M |
| February 19, 2026 | 113.1 | 112.8 | 0 | 113.2 | 112.6 | 3.05M |
| February 18, 2026 | 113.2 | 113 | 0 | 113.6 | 112.6 | 3.28M |
| February 17, 2026 | 113.5 | 113.6 | 0 | 113.8 | 113 | 1.44M |
| February 16, 2026 | 113.14 | 113.4 | 0 | 113.8 | 113.05 | 1.24M |
| February 13, 2026 | 113.8 | 113.2 | 0 | 113.8 | 113 | 1.54M |
| February 12, 2026 | 113 | 113 | 0 | 113.63 | 113 | 1.84M |
| February 11, 2026 | 113.62 | 113 | 0 | 113.8 | 113 | 1.83M |
| February 10, 2026 | 113.42 | 113.2 | 0 | 114 | 112.8 | 1.43M |
| February 09, 2026 | 113.6 | 113 | 0 | 114 | 113 | 2.07M |
| February 06, 2026 | 113.13 | 113.6 | 0 | 113.6 | 112.8 | 3.51M |
| February 05, 2026 | 113 | 113.2 | 0 | 113.6 | 112.6 | 1.95M |
| February 04, 2026 | 112.8 | 113 | 0 | 113 | 112.6 | 830,179 |
| February 03, 2026 | 112.8 | 112.4 | 0 | 113 | 112.4 | 1.37M |
| February 02, 2026 | 113 | 112.8 | 0 | 113 | 112.4 | 2.68M |
| January 30, 2026 | 112.6 | 112.8 | 0 | 113 | 112.3 | 2.31M |
| January 29, 2026 | 112.6 | 112.2 | 0 | 112.8 | 112.2 | 2.27M |
| January 28, 2026 | 112.43 | 112.2 | 0 | 113 | 112.2 | 2.08M |
| January 27, 2026 | 112.8 | 112.6 | 0 | 113 | 112.4 | 2.71M |
| January 26, 2026 | 113 | 112.6 | 0 | 113 | 112.6 | 2.12M |
| January 23, 2026 | 112.78 | 113 | 0 | 113 | 112.4 | 1.87M |
| January 22, 2026 | 113 | 112.8 | 0 | 113.2 | 112.42 | 6.17M |
| January 21, 2026 | 114.46 | 114.6 | 0 | 114.8 | 114.4 | 1.27M |
| January 20, 2026 | 114.37 | 114.6 | 0 | 115 | 114.2 | 1.51M |
| January 19, 2026 | 114.74 | 114.8 | 0 | 114.8 | 114.2 | 1.29M |
| January 16, 2026 | 114.62 | 114.6 | 0 | 114.8 | 114.28 | 2.08M |
| January 15, 2026 | 114.8 | 114.6 | 0 | 114.8 | 114.2 | 3.33M |
| January 14, 2026 | 114.6 | 114.4 | 0 | 114.6 | 114.28 | 2.44M |
| January 13, 2026 | 114.44 | 114.4 | 0 | 114.8 | 114.4 | 915,221 |
| January 12, 2026 | 114.22 | 114.4 | 0 | 114.8 | 114 | 1.07M |
| January 09, 2026 | 114.6 | 114.4 | 0 | 114.6 | 114 | 2.36M |