1. Share Prices

  2. Time Finance PLC (TIME)

46.74p-0.76 (-1.60%)07 Nov 2025, 08:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Time Finance PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202546.50p47.75p46.10p47.50p180,849
Nov 5, 202547.50p47.94p45.50p46.50p566,420
Nov 4, 202548.50p49.00p47.05p47.50p330,816
Nov 3, 202549.50p49.20p48.32p48.50p186,962
Oct 31, 202549.50p49.70p49.22p49.50p139,436
Oct 30, 202549.50p50.90p49.00p49.50p291,928
Oct 29, 202550.50p50.60p48.32p49.50p453,513
Oct 28, 202551.50p52.00p48.10p50.50p448,459
Oct 27, 202548.20p50.58p48.44p50.20p315,469
Oct 24, 202548.50p49.00p46.50p48.20p648,370
Oct 23, 202549.70p49.60p48.13p48.50p507,226
Oct 22, 202549.50p50.49p49.20p49.70p268,160
Oct 21, 202550.00p50.00p49.20p49.50p84,570
Oct 20, 202550.50p50.95p49.10p50.00p146,268
Oct 17, 202550.50p50.98p49.30p50.50p198,021
Oct 16, 202551.50p51.00p50.07p50.50p102,686
Oct 15, 202551.00p51.86p51.00p51.50p224,600
Oct 14, 202551.50p51.60p50.36p51.00p255,717
Oct 13, 202552.00p52.00p51.01p51.50p111,493
Oct 10, 202552.50p52.50p50.70p52.00p316,990
Oct 9, 202552.50p53.00p51.50p52.50p123,780
Oct 8, 202552.00p53.00p51.50p52.50p183,699
Oct 7, 202553.50p53.97p51.00p52.00p287,473
Oct 6, 202553.50p54.00p53.00p53.50p120,938
Oct 3, 202553.50p53.75p52.50p53.50p204,995
Oct 2, 202552.50p54.00p52.07p53.50p164,452
Oct 1, 202552.50p52.50p51.22p52.50p331,625
Sep 30, 202553.50p53.95p52.00p52.50p264,144
Sep 29, 202556.00p56.60p52.05p53.50p635,030
Sep 26, 202556.50p58.75p55.00p56.00p180,471
Sep 25, 202556.00p56.96p55.10p56.50p265,579
Sep 24, 202560.00p60.00p54.24p56.00p840,310
Sep 23, 202558.50p59.98p57.66p59.00p281,225
Sep 22, 202557.50p60.00p57.30p58.00p251,652
Sep 19, 202557.50p58.00p57.15p57.50p164,168
Sep 18, 202555.00p57.98p55.55p57.50p528,311
Sep 17, 202555.00p56.00p51.81p55.00p429,742
Sep 16, 202555.00p55.00p54.00p55.00p590,956
Sep 15, 202555.00p55.27p54.00p55.00p58,495
Sep 12, 202555.00p55.34p54.30p55.00p18,834
Sep 11, 202553.50p55.99p53.67p55.00p159,823
Sep 10, 202553.50p53.68p53.00p53.50p218,162
Sep 9, 202553.50p53.68p53.00p53.50p51,503
Sep 8, 202552.00p53.28p51.00p53.50p286,106
Sep 5, 202551.00p53.75p50.00p52.00p238,558
Sep 4, 202550.00p51.90p49.00p51.00p371,811
Sep 3, 202550.50p51.00p48.20p50.00p636,088
Sep 2, 202553.50p53.00p50.00p50.50p455,968
Sep 1, 202554.00p54.00p53.00p53.50p116,949
Aug 29, 202554.00p54.28p53.30p54.00p54,301
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.7014.77
Goodwin PLC22,233.004.87
Watches Of Switzerland Group PLC413.002.53
Close Brothers Group PLC433.402.27
Sdcl Efficiency Income Trust PLC62.202.13
Moonpig Group PLC209.501.70