Time Finance plc (AIM:TIME)
London
· Delayed Price · Currency is GBP · Price in GBX 48.20
-0.80 (-1.63%)
Mar 5, 2026, 4:00 PM GMT
Time Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 65,773 |
| Mar 4, 2026 | 47.05 | 49.30 | 47.00 | 49.00 | 49.00 | 3.16% | 91,931 |
| Mar 3, 2026 | 49.00 | 50.00 | 47.00 | 47.50 | 47.50 | -3.06% | 326,280 |
| Mar 2, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 142,615 |
| Feb 27, 2026 | 50.60 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 264,191 |
| Feb 26, 2026 | 51.50 | 52.00 | 49.00 | 50.00 | 50.00 | -2.91% | 442,521 |
| Feb 25, 2026 | 51.15 | 53.00 | 51.00 | 51.50 | 51.50 | -0.96% | 169,404 |
| Feb 24, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 45,224 |
| Feb 23, 2026 | 53.50 | 54.00 | 51.50 | 52.50 | 52.50 | -1.87% | 360,748 |
| Feb 20, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 61,439 |
| Feb 19, 2026 | 53.68 | 54.00 | 53.00 | 53.50 | 53.50 | - | 75,370 |
| Feb 18, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 292,148 |
| Feb 17, 2026 | 53.50 | 53.88 | 53.80 | 53.50 | 53.50 | - | 12,544 |
| Feb 16, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 121,687 |
| Feb 13, 2026 | 53.50 | 54.00 | 52.90 | 53.50 | 53.50 | - | 268,158 |
| Feb 12, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 289,892 |
| Feb 11, 2026 | 54.00 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 302,645 |
| Feb 10, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 144,499 |
| Feb 9, 2026 | 53.00 | 57.00 | 53.00 | 54.00 | 54.00 | 1.89% | 599,461 |
| Feb 6, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 108,863 |
| Feb 5, 2026 | 54.00 | 55.00 | 52.55 | 53.00 | 53.00 | -1.85% | 194,518 |
| Feb 4, 2026 | 55.00 | 56.00 | 53.15 | 54.00 | 54.00 | -0.92% | 331,110 |
| Feb 3, 2026 | 52.00 | 54.48 | 51.99 | 54.50 | 54.50 | 5.83% | 380,365 |
| Feb 2, 2026 | 52.50 | 53.00 | 50.00 | 51.50 | 51.50 | -1.90% | 372,777 |
| Jan 30, 2026 | 52.00 | 53.00 | 51.20 | 52.50 | 52.50 | 0.96% | 313,764 |
| Jan 29, 2026 | 51.50 | 53.00 | 51.52 | 52.00 | 52.00 | 0.97% | 136,889 |
| Jan 28, 2026 | 52.50 | 53.70 | 50.89 | 51.50 | 51.50 | -2.09% | 411,025 |
| Jan 27, 2026 | 53.00 | 54.00 | 50.00 | 52.60 | 52.60 | -0.75% | 928,207 |
| Jan 26, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3.92% | 223,119 |
| Jan 23, 2026 | 50.50 | 52.00 | 50.20 | 51.00 | 51.00 | 0.99% | 133,941 |
| Jan 22, 2026 | 50.00 | 51.00 | 49.00 | 50.50 | 50.50 | 1.00% | 124,122 |
| Jan 21, 2026 | 50.00 | 50.75 | 49.25 | 50.00 | 50.00 | - | 26,784 |
| Jan 20, 2026 | 50.50 | 51.00 | 48.30 | 50.00 | 50.00 | -0.99% | 156,925 |
| Jan 19, 2026 | 51.00 | 51.00 | 49.00 | 50.50 | 50.50 | -1.94% | 245,017 |
| Jan 16, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | - | 25,111 |
| Jan 15, 2026 | 51.50 | 52.00 | 51.20 | 51.50 | 51.50 | - | 64,499 |
| Jan 14, 2026 | 51.50 | 52.00 | 51.20 | 51.50 | 51.50 | - | 14,441 |
| Jan 13, 2026 | 50.50 | 52.00 | 50.30 | 51.50 | 51.50 | 1.98% | 133,713 |
| Jan 12, 2026 | 51.50 | 52.00 | 49.50 | 50.50 | 50.50 | -1.94% | 230,032 |
| Jan 9, 2026 | 51.50 | 52.00 | 51.05 | 51.50 | 51.50 | - | 33,102 |
| Jan 8, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | - | 68,555 |
| Jan 7, 2026 | 52.00 | 52.05 | 51.00 | 51.50 | 51.50 | -1.90% | 206,716 |
| Jan 6, 2026 | 54.00 | 53.40 | 52.00 | 52.50 | 52.50 | -2.78% | 289,569 |
| Jan 5, 2026 | 54.00 | 55.00 | 53.13 | 54.00 | 54.00 | - | 254,004 |
| Jan 2, 2026 | 52.00 | 55.00 | 52.60 | 54.00 | 54.00 | 3.85% | 85,969 |
| Dec 31, 2025 | 52.00 | 53.75 | 51.00 | 52.00 | 52.00 | - | 63,343 |
| Dec 30, 2025 | 51.00 | 52.90 | 50.60 | 52.00 | 52.00 | 1.96% | 109,961 |
| Dec 29, 2025 | 51.06 | 51.06 | 50.00 | 51.00 | 51.00 | -0.97% | 115,739 |
| Dec 24, 2025 | 51.50 | 52.00 | 51.06 | 51.50 | 51.50 | - | 17,310 |
| Dec 23, 2025 | 51.50 | 51.64 | 51.00 | 51.50 | 51.50 | -0.58% | 65,770 |
| Dec 22, 2025 | 50.50 | 51.80 | 50.35 | 51.80 | 51.80 | 2.57% | 109,174 |
| Dec 19, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 163,521 |
| Dec 18, 2025 | 50.22 | 50.50 | 50.00 | 50.50 | 50.50 | -0.98% | 88,914 |
| Dec 17, 2025 | 52.00 | 51.85 | 50.13 | 51.00 | 51.00 | -1.92% | 113,362 |
| Dec 16, 2025 | 55.50 | 54.30 | 50.25 | 52.00 | 52.00 | -4.59% | 679,093 |
| Dec 15, 2025 | 53.00 | 55.50 | 52.15 | 54.50 | 54.50 | 2.83% | 236,405 |
| Dec 12, 2025 | 54.00 | 54.00 | 52.10 | 53.00 | 53.00 | -1.85% | 187,443 |
| Dec 11, 2025 | 53.50 | 54.90 | 53.30 | 54.00 | 54.00 | 0.93% | 103,167 |
| Dec 10, 2025 | 52.00 | 54.00 | 52.13 | 53.50 | 53.50 | 2.88% | 145,587 |
| Dec 9, 2025 | 54.00 | 54.15 | 51.50 | 52.00 | 52.00 | -3.70% | 109,503 |
| Dec 8, 2025 | 52.00 | 54.28 | 52.90 | 54.00 | 54.00 | 3.85% | 143,521 |
| Dec 5, 2025 | 50.50 | 52.00 | 49.00 | 52.00 | 52.00 | 2.97% | 276,175 |
| 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 |