Time Finance plc (AIM:TIME)
London
· Delayed Price · Currency is GBP · Price in GBX 52.00
+1.50 (2.97%)
At close: Dec 5, 2025
Time Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | - | 0.79% | 14,300 |
| Dec 4, 2025 | 50.50 | 51.70 | 49.62 | 50.50 | 50.50 | - | 61,766 |
| Dec 3, 2025 | 52.00 | 52.80 | 49.00 | 50.50 | 50.50 | -2.88% | 464,641 |
| Dec 2, 2025 | 48.50 | 52.85 | 47.30 | 52.00 | 52.00 | 7.22% | 167,908 |
| Dec 1, 2025 | 48.50 | 49.96 | 47.80 | 48.50 | 48.50 | - | 35,579 |
| Nov 28, 2025 | 48.00 | 49.85 | 47.67 | 48.50 | 48.50 | 1.04% | 92,573 |
| Nov 27, 2025 | 47.50 | 48.90 | 47.55 | 48.00 | 48.00 | 1.05% | 56,244 |
| Nov 26, 2025 | 48.00 | 47.97 | 47.10 | 47.50 | 47.50 | -1.04% | 79,669 |
| Nov 25, 2025 | 48.50 | 48.50 | 47.26 | 48.00 | 48.00 | -1.03% | 55,309 |
| Nov 24, 2025 | 48.50 | 48.86 | 47.26 | 48.50 | 48.50 | - | 24,909 |
| Nov 21, 2025 | 49.00 | 48.90 | 47.00 | 48.50 | 48.50 | -1.02% | 150,660 |
| Nov 20, 2025 | 48.00 | 49.80 | 47.88 | 49.00 | 49.00 | 2.08% | 163,152 |
| Nov 19, 2025 | 48.00 | 48.80 | 47.85 | 48.00 | 48.00 | - | 25,176 |
| Nov 18, 2025 | 50.00 | 49.55 | 47.50 | 48.00 | 48.00 | -4.00% | 190,610 |
| Nov 17, 2025 | 49.50 | 50.80 | 48.75 | 50.00 | 50.00 | 1.01% | 98,634 |
| Nov 14, 2025 | 51.00 | 51.40 | 49.00 | 49.50 | 49.50 | -2.94% | 200,570 |
| Nov 13, 2025 | 54.00 | 54.20 | 50.00 | 51.00 | 51.00 | -5.56% | 298,017 |
| Nov 12, 2025 | 48.50 | 54.61 | 48.70 | 54.00 | 54.00 | 11.34% | 502,070 |
| Nov 11, 2025 | 49.00 | 49.98 | 48.00 | 48.50 | 48.50 | -1.02% | 226,527 |
| Nov 10, 2025 | 47.25 | 49.83 | 47.25 | 49.00 | 49.00 | 3.70% | 191,035 |
| Nov 7, 2025 | 47.50 | 47.50 | 46.25 | 47.25 | 47.25 | -0.53% | 283,138 |
| Nov 6, 2025 | 46.50 | 47.75 | 46.10 | 47.50 | 47.50 | 2.15% | 180,849 |
| Nov 5, 2025 | 47.50 | 47.94 | 45.50 | 46.50 | 46.50 | -2.11% | 566,420 |
| Nov 4, 2025 | 48.50 | 49.00 | 47.05 | 47.50 | 47.50 | -2.06% | 330,816 |
| Nov 3, 2025 | 49.50 | 49.20 | 48.32 | 48.50 | 48.50 | -2.02% | 186,962 |
| Oct 31, 2025 | 49.50 | 49.70 | 49.22 | 49.50 | 49.50 | - | 139,436 |
| Oct 30, 2025 | 49.50 | 50.90 | 49.00 | 49.50 | 49.50 | - | 291,928 |
| Oct 29, 2025 | 50.50 | 50.60 | 48.32 | 49.50 | 49.50 | -1.98% | 453,513 |
| Oct 28, 2025 | 51.50 | 52.00 | 48.10 | 50.50 | 50.50 | 0.60% | 448,459 |
| Oct 27, 2025 | 48.20 | 50.58 | 48.44 | 50.20 | 50.20 | 4.15% | 315,469 |
| Oct 24, 2025 | 48.50 | 49.00 | 46.50 | 48.20 | 48.20 | -0.62% | 648,370 |
| Oct 23, 2025 | 49.70 | 49.60 | 48.13 | 48.50 | 48.50 | -2.41% | 507,226 |
| Oct 22, 2025 | 49.50 | 50.49 | 49.20 | 49.70 | 49.70 | 0.40% | 268,160 |
| Oct 21, 2025 | 50.00 | 50.00 | 49.20 | 49.50 | 49.50 | -1.00% | 84,570 |
| Oct 20, 2025 | 50.50 | 50.95 | 49.10 | 50.00 | 50.00 | -0.99% | 146,268 |
| Oct 17, 2025 | 50.50 | 50.98 | 49.30 | 50.50 | 50.50 | - | 198,021 |
| Oct 16, 2025 | 51.50 | 51.00 | 50.07 | 50.50 | 50.50 | -1.94% | 102,686 |
| Oct 15, 2025 | 51.00 | 51.86 | 51.00 | 51.50 | 51.50 | 0.98% | 224,600 |
| Oct 14, 2025 | 51.50 | 51.60 | 50.36 | 51.00 | 51.00 | -0.97% | 255,717 |
| Oct 13, 2025 | 52.00 | 52.00 | 51.01 | 51.50 | 51.50 | -0.96% | 111,493 |
| Oct 10, 2025 | 52.50 | 52.50 | 50.70 | 52.00 | 52.00 | -0.95% | 316,990 |
| Oct 9, 2025 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | - | 123,780 |
| Oct 8, 2025 | 52.00 | 53.00 | 51.50 | 52.50 | 52.50 | 0.96% | 183,699 |
| Oct 7, 2025 | 53.50 | 53.97 | 51.00 | 52.00 | 52.00 | -2.80% | 287,473 |
| Oct 6, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 120,938 |
| Oct 3, 2025 | 53.50 | 53.75 | 52.50 | 53.50 | 53.50 | - | 204,995 |
| Oct 2, 2025 | 52.50 | 54.00 | 52.07 | 53.50 | 53.50 | 1.90% | 164,452 |
| Oct 1, 2025 | 52.50 | 52.50 | 51.22 | 52.50 | 52.50 | - | 331,625 |
| Sep 30, 2025 | 53.50 | 53.95 | 52.00 | 52.50 | 52.50 | -1.87% | 264,144 |
| Sep 29, 2025 | 56.00 | 56.60 | 52.05 | 53.50 | 53.50 | -4.46% | 635,030 |
| Sep 26, 2025 | 56.50 | 58.75 | 55.00 | 56.00 | 56.00 | -0.88% | 180,471 |
| Sep 25, 2025 | 56.00 | 56.96 | 55.10 | 56.50 | 56.50 | 0.89% | 265,579 |
| Sep 24, 2025 | 60.00 | 60.00 | 54.24 | 56.00 | 56.00 | -5.08% | 840,310 |
| Sep 23, 2025 | 58.50 | 59.98 | 57.66 | 59.00 | 59.00 | 1.72% | 281,225 |
| Sep 22, 2025 | 57.50 | 60.00 | 57.30 | 58.00 | 58.00 | 0.87% | 251,652 |
| Sep 19, 2025 | 57.50 | 58.00 | 57.15 | 57.50 | 57.50 | - | 164,168 |
| Sep 18, 2025 | 55.00 | 57.98 | 55.55 | 57.50 | 57.50 | 4.55% | 528,311 |
| Sep 17, 2025 | 55.00 | 56.00 | 51.81 | 55.00 | 55.00 | - | 429,742 |
| Sep 16, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 590,956 |
| Sep 15, 2025 | 55.00 | 55.28 | 54.00 | 55.00 | 55.00 | - | 58,495 |
| Sep 12, 2025 | 55.00 | 55.34 | 54.30 | 55.00 | 55.00 | - | 18,834 |
| Sep 11, 2025 | 53.50 | 55.99 | 53.67 | 55.00 | 55.00 | 2.80% | 159,823 |
| Sep 10, 2025 | 53.50 | 53.68 | 53.00 | 53.50 | 53.50 | - | 218,162 |
| Sep 9, 2025 | 53.50 | 53.68 | 53.00 | 53.50 | 53.50 | - | 51,503 |
| Sep 8, 2025 | 52.00 | 53.28 | 51.00 | 53.50 | 53.50 | 2.88% | 286,106 |
| Sep 5, 2025 | 51.00 | 53.75 | 50.00 | 52.00 | 52.00 | 1.96% | 238,558 |
| Sep 4, 2025 | 50.00 | 51.90 | 49.00 | 51.00 | 51.00 | 2.00% | 371,811 |
| Sep 3, 2025 | 50.50 | 51.00 | 48.20 | 50.00 | 50.00 | -0.99% | 636,088 |
| Sep 2, 2025 | 53.50 | 53.00 | 50.00 | 50.50 | 50.50 | -5.61% | 455,968 |
| Sep 1, 2025 | 54.00 | 54.00 | 53.00 | 53.50 | 53.50 | -0.93% | 116,949 |
| Aug 29, 2025 | 54.00 | 54.28 | 53.30 | 54.00 | 54.00 | - | 54,301 |
| Aug 28, 2025 | 54.00 | 53.87 | 53.87 | 54.00 | 54.00 | - | 6,289 |
| Aug 27, 2025 | 54.50 | 54.50 | 53.00 | 54.00 | 54.00 | -0.92% | 221,222 |
| Aug 26, 2025 | 55.00 | 55.92 | 53.00 | 54.50 | 54.50 | -0.91% | 199,481 |
| Aug 22, 2025 | 55.00 | 55.40 | 54.25 | 55.00 | 55.00 | - | 59,783 |
| Aug 21, 2025 | 55.00 | 56.00 | 54.45 | 55.00 | 55.00 | -1.79% | 57,621 |
| Aug 20, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 167,553 |
| Aug 19, 2025 | 53.00 | 55.88 | 50.00 | 55.00 | 55.00 | 3.77% | 1,070,971 |
| Aug 18, 2025 | 53.50 | 55.00 | 52.78 | 53.00 | 53.00 | -0.93% | 83,406 |
| Aug 15, 2025 | 54.00 | 54.90 | 52.25 | 53.50 | 53.50 | -0.93% | 320,519 |
| Aug 14, 2025 | 54.00 | 54.18 | 53.25 | 54.00 | 54.00 | - | 43,152 |
| Aug 13, 2025 | 54.00 | 54.63 | 53.25 | 54.00 | 54.00 | -1.82% | 147,017 |
| Aug 12, 2025 | 54.00 | 55.50 | 53.00 | 55.00 | 55.00 | 1.85% | 503,750 |
| Aug 11, 2025 | 55.00 | 55.25 | 53.00 | 54.00 | 54.00 | -1.82% | 505,191 |
| Aug 8, 2025 | 56.00 | 56.96 | 54.10 | 55.00 | 55.00 | -1.79% | 194,327 |
| Aug 7, 2025 | 56.00 | 56.90 | 55.70 | 56.00 | 56.00 | - | 212,003 |
| Aug 6, 2025 | 56.00 | 56.94 | 55.60 | 56.00 | 56.00 | - | 412,531 |
| Aug 5, 2025 | 56.00 | 56.50 | 54.50 | 56.00 | 56.00 | - | 371,678 |
| Aug 4, 2025 | 55.00 | 56.80 | 54.70 | 56.00 | 56.00 | 1.82% | 689,700 |
| Aug 1, 2025 | 55.00 | 57.12 | 54.25 | 55.00 | 55.00 | - | 381,523 |
| Jul 31, 2025 | 55.00 | 55.49 | 54.26 | 55.00 | 55.00 | - | 239,606 |
| Jul 30, 2025 | 56.00 | 55.80 | 53.20 | 55.00 | 55.00 | -1.79% | 344,911 |
| Jul 29, 2025 | 56.00 | 56.40 | 55.00 | 56.00 | 56.00 | -1.75% | 269,820 |
| Jul 28, 2025 | 57.00 | 57.88 | 55.50 | 57.00 | 57.00 | - | 170,443 |
| Jul 25, 2025 | 58.00 | 57.90 | 55.00 | 57.00 | 57.00 | -1.72% | 432,856 |
| Jul 24, 2025 | 59.00 | 58.64 | 57.00 | 58.00 | 58.00 | -1.69% | 96,994 |
| Jul 23, 2025 | 59.00 | 59.28 | 58.02 | 59.00 | 59.00 | - | 49,256 |
| Jul 22, 2025 | 59.50 | 60.00 | 58.00 | 59.00 | 59.00 | -0.84% | 229,261 |
| Jul 21, 2025 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 96,622 |
| Jul 18, 2025 | 61.00 | 60.93 | 59.00 | 59.50 | 59.50 | -2.46% | 128,112 |