Time Finance plc - TIME.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	47.5	47.25	47.25	47.5	46.25	293,138
November 06, 2025	46.65	47.5	47.5	47.75	46.1	219,295
November 05, 2025	47.5	46.5	46.5	47.94	45.5	566,420
November 04, 2025	48.5	47.5	47.5	49	47.05	330,816
November 03, 2025	49.5	48.5	48.5	49.5	48.32	186,962
October 31, 2025	49.5	49.5	49.5	49.7	49.22	139,436
October 30, 2025	49.5	49.5	49.5	50.78	49	291,928
October 29, 2025	50.5	49.5	49.5	50.6	48.32	496,800
October 28, 2025	51.5	50	50	52	48.1	398,459
October 27, 2025	48.2	50.2	50.2	50.58	48.2	315,469
October 24, 2025	48.5	47.43	47.43	49	46.5	608,370
October 23, 2025	49.7	48.5	48.5	49.7	48.13	507,226
October 22, 2025	49.5	49.7	49.7	50.49	49.2	268,160
October 21, 2025	50	49.5	49.5	50	49.2	84,570
October 20, 2025	50.5	50	50	50.95	49.1	146,268
October 17, 2025	50.5	50.5	50.5	50.98	49.3	198,021
October 16, 2025	51.5	50.5	50.5	51.5	50.07	107,203
October 15, 2025	51	51.5	51.5	51.86	51	224,600
October 14, 2025	51.5	51	51	51.6	50.36	255,717
October 13, 2025	52	51.5	51.5	52	51.01	114,345
October 10, 2025	52.5	52	52	52.5	50.7	316,990
October 09, 2025	52.5	52.25	52.25	53	51.5	129,514
October 08, 2025	52	52.5	52.5	53	51.5	183,699
October 07, 2025	53.5	52	52	53.97	51	287,473
October 06, 2025	53.5	53.5	53.5	54	53	123,374
October 03, 2025	53.5	53.5	53.5	53.75	52.5	204,995
October 02, 2025	52.5	53.5	53.5	54	52.07	164,452
October 01, 2025	52.5	52.5	52.5	52.5	51.22	331,625
September 30, 2025	53.5	52.5	52.5	53.95	52	264,144
September 29, 2025	56.6	53.5	53	56.6	52.4	532,317
September 26, 2025	57	56	56	58.75	55	181,941
September 25, 2025	56	56.5	56.5	56.96	55.1	265,579
September 24, 2025	60	56	56	60	54.24	840,310
September 23, 2025	57.65	59	59	59.97	57.65	281,225
September 22, 2025	57.5	58	58	60	57.3	251,652
September 19, 2025	57.97	57.5	57.5	58	57.15	164,168
September 18, 2025	55.75	57.5	57.5	57.98	55.55	378,311
September 17, 2025	55	55	55	56	51.81	429,742
September 16, 2025	55	55	55	55	54	600,956
September 15, 2025	55	55	55	55.28	54	58,517
September 12, 2025	54.3	55	54.35	55.34	54.3	26,089
September 11, 2025	53.5	54.3	54.3	55.99	53.5	159,823
September 10, 2025	53.11	53.5	53.67	53.68	53	274,526
September 09, 2025	53.5	53.5	53.5	53.68	53	51,503
September 08, 2025	52	53.5	53.5	53.5	51	286,106
September 05, 2025	51	52	52	53.75	50	238,558
September 04, 2025	50	51	51	51.9	49	371,811
September 03, 2025	50.5	50	50	51	49.12	636,088
September 02, 2025	53	50.5	51.95	53	50	455,968
September 01, 2025	53.31	53.5	53.5	54	53	116,949
August 29, 2025	53.85	54	54	54.28	53.3	55,207
August 28, 2025	53.87	54	54	54	53.87	7,489
August 27, 2025	54.5	54	54	54.5	53	221,222
August 26, 2025	54.5	54.5	54.5	55.92	53	203,036
August 22, 2025	54.83	55	55	55.4	54.25	59,783
August 21, 2025	54.8	55	55	56	54.45	62,621
August 20, 2025	54.35	56	56	56	54	107,553
August 19, 2025	52.9	55.88	55.88	55.88	50.35	570,521
August 18, 2025	52.78	53	53	55	52.78	83,554
August 15, 2025	53.5	53.5	53.5	54.9	52.25	140,519

Time Finance plc (TIME.L) LSE