Time Finance plc (AIM:TIME)
London
· Delayed Price · Currency is GBP · Price in GBX 43.78
-0.22 (-0.50%)
Apr 28, 2026, 4:12 PM GMT
Time Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.00 | 45.00 | 43.00 | 43.50 | 43.50 | -1.14% | 239,896 |
| Apr 27, 2026 | 45.01 | 46.00 | 43.25 | 44.00 | 44.00 | -3.30% | 84,853 |
| Apr 24, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 54,946 |
| Apr 23, 2026 | 45.12 | 46.00 | 45.00 | 45.50 | 45.50 | - | 11,111 |
| Apr 22, 2026 | 46.22 | 46.00 | 46.00 | 45.50 | 45.50 | -2.15% | 128,971 |
| Apr 21, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 110,364 |
| Apr 20, 2026 | 45.50 | 48.00 | 45.50 | 46.50 | 46.50 | 2.20% | 250,058 |
| Apr 17, 2026 | 45.50 | 46.00 | 44.30 | 45.50 | 45.50 | - | 119,734 |
| Apr 16, 2026 | 43.50 | 46.03 | 43.25 | 45.50 | 45.50 | 4.60% | 431,352 |
| Apr 15, 2026 | 42.50 | 44.00 | 42.20 | 43.50 | 43.50 | 2.35% | 154,050 |
| Apr 14, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 238,966 |
| Apr 13, 2026 | 42.75 | 43.00 | 42.00 | 42.50 | 42.50 | -0.58% | 129,277 |
| Apr 10, 2026 | 42.50 | 43.00 | 41.50 | 42.75 | 42.75 | 0.59% | 323,320 |
| Apr 9, 2026 | 44.00 | 45.00 | 42.00 | 42.50 | 42.50 | -3.41% | 327,979 |
| Apr 8, 2026 | 42.50 | 45.00 | 42.00 | 44.00 | 44.00 | 3.53% | 684,611 |
| Apr 7, 2026 | 42.00 | 43.00 | 41.64 | 42.50 | 42.50 | 1.19% | 302,319 |
| Apr 2, 2026 | 43.50 | 44.00 | 41.52 | 42.00 | 42.00 | -3.45% | 108,570 |
| Apr 1, 2026 | 42.00 | 44.00 | 42.59 | 43.50 | 43.50 | 3.57% | 183,366 |
| Mar 31, 2026 | 41.50 | 43.00 | 41.00 | 42.00 | 42.00 | 1.20% | 224,096 |
| Mar 30, 2026 | 43.50 | 44.00 | 40.11 | 41.50 | 41.50 | -4.60% | 953,870 |
| Mar 27, 2026 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | -1.14% | 78,563 |
| Mar 26, 2026 | 45.50 | 46.00 | 43.25 | 44.00 | 44.00 | -3.30% | 171,701 |
| Mar 25, 2026 | 44.50 | 45.24 | 44.50 | 45.50 | 45.50 | 2.25% | 113,399 |
| Mar 24, 2026 | 46.00 | 47.00 | 43.50 | 44.50 | 44.50 | - | 180,681 |
| Mar 23, 2026 | 44.50 | 46.00 | 43.01 | 44.50 | 44.50 | - | 276,717 |
| Mar 20, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | -0.22% | 189,173 |
| Mar 19, 2026 | 46.50 | 46.30 | 44.00 | 44.60 | 44.60 | -4.09% | 390,945 |
| Mar 18, 2026 | 46.50 | 47.00 | 45.62 | 46.50 | 46.50 | - | 52,524 |
| Mar 17, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 75,870 |
| Mar 16, 2026 | 46.00 | 47.98 | 45.20 | 46.50 | 46.50 | 2.20% | 215,547 |
| Mar 13, 2026 | 47.50 | 47.00 | 45.00 | 45.50 | 45.50 | -4.21% | 353,816 |
| Mar 12, 2026 | 47.00 | 47.64 | 46.55 | 47.50 | 47.50 | 1.06% | 31,250 |
| Mar 11, 2026 | 47.50 | 47.75 | 47.00 | 47.00 | 47.00 | -1.05% | 50,428 |
| Mar 10, 2026 | 46.50 | 47.80 | 46.74 | 47.50 | 47.50 | 2.15% | 255,338 |
| Mar 9, 2026 | 47.50 | 48.00 | 45.00 | 46.50 | 46.50 | -2.11% | 362,172 |
| Mar 6, 2026 | 48.00 | 48.20 | 47.00 | 47.50 | 47.50 | -1.04% | 138,310 |
| Mar 5, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 65,773 |
| Mar 4, 2026 | 47.50 | 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 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 264,190 |
| Feb 26, 2026 | 51.50 | 52.00 | 49.00 | 50.00 | 50.00 | -2.91% | 442,521 |
| Feb 25, 2026 | 52.00 | 53.00 | 51.00 | 51.50 | 51.50 | -0.96% | 379,403 |
| 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 | 53.50 | 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 | 54.00 | 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 | 54.50 | 56.00 | 53.15 | 54.00 | 54.00 | -0.92% | 331,110 |
| Feb 3, 2026 | 51.50 | 54.95 | 51.99 | 54.50 | 54.50 | 5.83% | 443,968 |
| 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 | 51.50 | 51.00 | 49.00 | 50.50 | 50.50 | -1.94% | 245,017 |
| Jan 16, 2026 | 51.50 | 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 | 52.50 | 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 | 51.50 | 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 | 51.00 | 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 |