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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.5	53.5	53.5	54	53	66,439
February 19, 2026	53.5	53.5	53.5	54	53	82,124
February 18, 2026	53.5	53.5	53.5	54	53	292,149
February 17, 2026	53.8	53.5	53.5	53.88	53.5	21,837
February 16, 2026	53.5	53.5	53.5	54	53	121,687
February 13, 2026	53.5	53.5	53.5	54	53	268,159
February 12, 2026	53.5	53.5	53.5	54	53	289,891
February 11, 2026	54	53.5	53.5	55	53	302,645
February 10, 2026	54	54	54	55	53	144,499
February 09, 2026	53	54	54	57	53	599,464
February 06, 2026	52.52	53	53.5	54	52	113,663
February 05, 2026	54	53	53	55	52.55	258,122
February 04, 2026	55	54	54	56	53.15	331,110
February 03, 2026	51.5	54.5	54.5	54.5	51.5	380,365
February 02, 2026	53	51.5	51.5	53	50	372,779
January 30, 2026	52	52.5	52.5	53	51.2	313,764
January 29, 2026	52	52	52	53	51.5	137,890
January 28, 2026	52.5	52	52	53.7	50.89	384,525
January 27, 2026	53	52.6	52.6	54	50	928,206
January 26, 2026	51	53	53	54	51	223,119
January 23, 2026	50.5	51	51	52	50.2	150,201
January 22, 2026	50	50.5	50.5	51	49	133,832
January 21, 2026	50	50	50	50.75	49.25	27,084
January 20, 2026	50.5	50	50	51	48.3	196,925
January 19, 2026	51.5	50.5	50.5	51.5	49	263,017
January 16, 2026	51.5	51	51	52	51	28,439
January 15, 2026	51.5	51.5	51.5	52	51.2	75,238
January 14, 2026	51.5	51.5	51.5	52	51.2	14,475
January 13, 2026	50.5	51.5	51.5	52	50.3	133,713
January 12, 2026	52	50.5	50.5	52	50.4	230,032
January 09, 2026	51.5	51.5	51.5	52	51.05	33,352
January 08, 2026	51.5	51.5	51.5	52	51	70,356
January 07, 2026	52.5	51.5	51.5	52.5	51	181,716
January 06, 2026	54	52.15	52.15	54	52	289,569
January 05, 2026	54	54	54	55	53.26	254,004
January 02, 2026	52	54	54	55	52	85,969
December 31, 2025	52	52	52	53.75	51	63,343
December 30, 2025	51	52	52	52.9	50.6	109,961
December 29, 2025	51.5	51	51	51.5	50	122,101
December 24, 2025	51.5	51.5	51.5	52	51.06	17,502
December 23, 2025	51.5	51.5	51.5	51.64	51	72,995
December 22, 2025	50.5	51.8	51.8	51.8	50.35	117,494
December 19, 2025	50.5	50.5	50.5	51	50	168,113
December 18, 2025	51	50.5	50.5	51	50	88,914
December 17, 2025	52	51	51	52	50.13	124,758
December 16, 2025	55.5	52	52	55.5	50.25	679,093
December 15, 2025	53	54.5	54.5	55.5	52.15	236,405
December 12, 2025	54	53.6	53.6	54	52.1	187,493
December 11, 2025	53.5	54	54	54.9	53.3	105,769
December 10, 2025	52	53.5	53.5	54	52	145,587
December 09, 2025	54	52	52	54.15	51.5	109,503
December 08, 2025	52	54	54	54.28	52	143,521
December 05, 2025	50.5	52	52	52	50.35	86,175
December 04, 2025	50.98	50.5	50.5	51.7	49.62	35,549
December 03, 2025	52.8	50.5	50.5	52.8	49.3	164,641
December 02, 2025	48	52	52	52.85	47.3	174,408
December 01, 2025	48.5	48.5	48.5	49.96	47.8	37,993
November 28, 2025	48	48.5	48.5	49.85	47.67	92,573
November 27, 2025	47.5	48	48	48.9	47.5	56,670
November 26, 2025	48	47.5	47.5	48	47.1	85,175

Time Finance plc (TIME.L) LSE