TwentyFour Income Ord (TFIF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 102.80 | 104.00 | 102.80 | 103.60 | 103.60 | 677,997 |
| 27 Jun 2024 | 103.00 | 104.00 | 102.92 | 103.40 | 103.40 | 568,247 |
| 26 Jun 2024 | 103.00 | 104.20 | 102.60 | 103.60 | 103.60 | 989,780 |
| 25 Jun 2024 | 103.40 | 104.60 | 103.00 | 103.00 | 103.00 | 1,470,314 |
| 24 Jun 2024 | 103.40 | 104.50 | 103.00 | 104.00 | 104.00 | 1,412,572 |
| 21 Jun 2024 | 103.00 | 103.80 | 102.80 | 103.60 | 103.60 | 1,304,977 |
| 20 Jun 2024 | 102.80 | 103.20 | 102.75 | 103.20 | 103.20 | 843,162 |
| 19 Jun 2024 | 103.40 | 103.40 | 102.75 | 103.00 | 103.00 | 929,538 |
| 18 Jun 2024 | 102.80 | 103.60 | 102.60 | 102.80 | 102.80 | 1,251,853 |
| 17 Jun 2024 | 102.60 | 103.80 | 102.40 | 102.60 | 102.60 | 878,385 |
| 14 Jun 2024 | 102.60 | 104.00 | 102.40 | 102.40 | 102.40 | 1,163,704 |
| 13 Jun 2024 | 102.80 | 103.80 | 102.40 | 102.40 | 102.40 | 1,195,135 |
| 12 Jun 2024 | 103.00 | 103.60 | 102.60 | 102.60 | 102.60 | 858,600 |
| 11 Jun 2024 | 103.60 | 103.60 | 102.80 | 102.80 | 102.80 | 784,053 |
| 10 Jun 2024 | 102.40 | 103.47 | 102.00 | 102.60 | 102.60 | 3,739,818 |
| 07 Jun 2024 | 102.00 | 103.40 | 102.00 | 102.40 | 102.40 | 1,570,175 |
| 06 Jun 2024 | 101.40 | 103.25 | 101.40 | 102.00 | 102.00 | 2,465,835 |
| 05 Jun 2024 | 103.00 | 104.20 | 101.40 | 101.40 | 101.40 | 2,013,576 |
| 04 Jun 2024 | 103.00 | 103.39 | 101.00 | 103.00 | 103.00 | 31,891,089 |
| 03 Jun 2024 | 102.60 | 102.60 | 102.00 | 102.40 | 102.40 | 1,985,403 |
| 31 May 2024 | 102.60 | 102.80 | 102.00 | 102.20 | 102.20 | 2,792,684 |
| 30 May 2024 | 102.20 | 103.00 | 102.20 | 102.20 | 102.20 | 1,651,466 |
| 29 May 2024 | 103.40 | 103.40 | 102.20 | 102.20 | 102.20 | 1,134,008 |
| 28 May 2024 | 103.40 | 103.80 | 102.60 | 102.80 | 102.80 | 1,554,429 |
| 24 May 2024 | 102.80 | 103.80 | 102.60 | 103.00 | 103.00 | 622,950 |
| 23 May 2024 | 103.80 | 104.20 | 102.80 | 102.80 | 102.80 | 957,271 |
| 22 May 2024 | 102.40 | 105.40 | 102.40 | 103.20 | 103.20 | 765,637 |
| 21 May 2024 | 102.40 | 104.00 | 102.40 | 102.80 | 102.80 | 795,099 |
| 20 May 2024 | 102.60 | 104.00 | 102.60 | 104.00 | 104.00 | 856,233 |
| 17 May 2024 | 102.20 | 103.26 | 102.20 | 102.60 | 102.60 | 1,556,460 |
| 16 May 2024 | 102.20 | 103.20 | 102.20 | 102.60 | 102.60 | 1,740,878 |
| 15 May 2024 | 103.00 | 103.80 | 102.40 | 102.60 | 102.60 | 2,373,943 |
| 14 May 2024 | 105.00 | 105.05 | 103.20 | 103.20 | 103.20 | 1,040,116 |
| 13 May 2024 | 103.60 | 105.00 | 103.40 | 104.60 | 104.60 | 1,924,674 |
| 10 May 2024 | 103.60 | 103.60 | 102.40 | 103.60 | 103.60 | 743,626 |
| 09 May 2024 | 102.40 | 103.60 | 102.00 | 103.20 | 103.20 | 3,022,319 |
| 08 May 2024 | 102.40 | 102.80 | 101.80 | 102.20 | 102.20 | 1,451,531 |
| 07 May 2024 | 102.60 | 102.80 | 102.00 | 102.60 | 102.60 | 1,937,121 |
| 03 May 2024 | 103.00 | 103.00 | 101.60 | 102.40 | 102.40 | 1,681,114 |
| 02 May 2024 | 103.20 | 103.60 | 102.27 | 103.00 | 103.00 | 996,488 |
| 01 May 2024 | 103.40 | 104.00 | 102.80 | 103.00 | 103.00 | 1,062,389 |
| 30 Apr 2024 | 103.20 | 104.20 | 103.00 | 103.40 | 103.40 | 923,399 |
| 29 Apr 2024 | 103.60 | 104.40 | 103.40 | 104.00 | 104.00 | 1,826,514 |
| 26 Apr 2024 | 104.00 | 104.20 | 103.20 | 103.20 | 103.20 | 1,012,047 |
| 25 Apr 2024 | 103.60 | 104.60 | 102.44 | 103.40 | 103.40 | 1,270,859 |
| 24 Apr 2024 | 104.00 | 104.40 | 103.60 | 103.60 | 103.60 | 1,304,995 |
| 23 Apr 2024 | 104.40 | 104.40 | 103.60 | 104.00 | 104.00 | 1,103,493 |
| 22 Apr 2024 | 103.00 | 104.40 | 102.00 | 103.80 | 103.80 | 1,063,719 |
| 19 Apr 2024 | 102.60 | 102.60 | 101.80 | 101.80 | 101.80 | 2,153,853 |
| 18 Apr 2024 | 101.80 | 102.60 | 101.32 | 102.20 | 102.20 | 4,828,013 |
| 18 Apr 2024 | 0.0396 Dividend | |||||
| 17 Apr 2024 | 105.80 | 106.00 | 105.00 | 105.20 | 105.16 | 1,841,404 |
| 16 Apr 2024 | 105.00 | 106.00 | 105.00 | 105.20 | 105.16 | 1,515,454 |
| 15 Apr 2024 | 105.40 | 106.00 | 105.00 | 106.00 | 105.96 | 1,318,558 |
| 12 Apr 2024 | 106.00 | 106.00 | 105.00 | 105.60 | 105.56 | 1,654,604 |
| 11 Apr 2024 | 105.20 | 106.00 | 105.00 | 105.20 | 105.16 | 2,586,130 |
| 10 Apr 2024 | 105.20 | 105.93 | 105.00 | 105.40 | 105.36 | 2,175,140 |
| 09 Apr 2024 | 105.60 | 106.00 | 104.80 | 105.40 | 105.36 | 1,590,764 |
| 08 Apr 2024 | 104.80 | 106.00 | 103.80 | 105.80 | 105.76 | 2,844,437 |
| 05 Apr 2024 | 104.80 | 104.80 | 103.60 | 104.60 | 104.56 | 616,452 |
| 04 Apr 2024 | 104.60 | 104.80 | 103.80 | 104.80 | 104.76 | 1,807,518 |
| 03 Apr 2024 | 104.20 | 104.84 | 103.80 | 104.80 | 104.76 | 1,207,910 |
| 02 Apr 2024 | 104.80 | 105.00 | 103.60 | 104.80 | 104.76 | 694,491 |
| 28 Mar 2024 | 104.60 | 104.80 | 103.80 | 104.80 | 104.76 | 653,033 |
| 27 Mar 2024 | 104.40 | 105.00 | 103.96 | 104.80 | 104.76 | 817,133 |
| 26 Mar 2024 | 104.40 | 104.80 | 103.60 | 104.60 | 104.56 | 2,538,903 |
| 25 Mar 2024 | 103.20 | 104.80 | 103.20 | 103.60 | 103.56 | 945,666 |
| 22 Mar 2024 | 104.00 | 104.00 | 103.20 | 104.00 | 103.96 | 1,802,043 |
| 21 Mar 2024 | 104.40 | 105.00 | 103.20 | 103.20 | 103.16 | 1,872,065 |
| 20 Mar 2024 | 103.60 | 105.00 | 103.00 | 104.00 | 103.96 | 2,696,318 |
| 19 Mar 2024 | 103.60 | 104.60 | 103.00 | 103.60 | 103.56 | 2,517,091 |
| 18 Mar 2024 | 104.00 | 105.00 | 103.60 | 103.80 | 103.76 | 525,688 |
| 15 Mar 2024 | 104.80 | 105.60 | 103.80 | 103.80 | 103.76 | 1,472,187 |
| 14 Mar 2024 | 104.80 | 105.80 | 104.40 | 104.80 | 104.76 | 2,007,522 |
| 13 Mar 2024 | 105.00 | 105.40 | 104.41 | 104.80 | 104.76 | 4,576,615 |
| 12 Mar 2024 | 105.20 | 106.60 | 104.40 | 104.40 | 104.36 | 1,146,109 |
| 11 Mar 2024 | 105.60 | 106.20 | 104.60 | 104.60 | 104.56 | 1,005,106 |
| 08 Mar 2024 | 105.20 | 106.45 | 105.00 | 105.80 | 105.76 | 2,374,299 |
| 07 Mar 2024 | 105.00 | 105.36 | 104.20 | 105.00 | 104.96 | 1,614,790 |
| 06 Mar 2024 | 105.00 | 105.60 | 104.00 | 105.00 | 104.96 | 1,093,303 |
| 05 Mar 2024 | 104.80 | 105.00 | 104.17 | 104.80 | 104.76 | 818,218 |
| 04 Mar 2024 | 104.00 | 105.40 | 103.80 | 104.80 | 104.76 | 1,016,468 |
| 01 Mar 2024 | 104.00 | 105.00 | 103.60 | 104.40 | 104.36 | 1,140,554 |
| 29 Feb 2024 | 104.20 | 105.00 | 103.60 | 104.00 | 103.96 | 3,834,980 |
| 28 Feb 2024 | 105.00 | 106.00 | 104.20 | 104.20 | 104.16 | 1,467,218 |
| 27 Feb 2024 | 106.00 | 106.00 | 104.80 | 105.40 | 105.36 | 2,369,642 |
| 26 Feb 2024 | 105.60 | 107.60 | 105.20 | 105.80 | 105.76 | 1,011,820 |
| 23 Feb 2024 | 106.40 | 107.20 | 105.60 | 105.60 | 105.56 | 1,770,279 |
| 22 Feb 2024 | 106.40 | 107.80 | 105.80 | 106.20 | 106.16 | 1,795,206 |
| 21 Feb 2024 | 106.40 | 107.80 | 106.20 | 106.20 | 106.16 | 1,121,181 |
| 20 Feb 2024 | 106.60 | 107.80 | 106.40 | 106.60 | 106.56 | 766,052 |
| 19 Feb 2024 | 106.80 | 108.00 | 106.80 | 107.20 | 107.16 | 2,304,577 |
| 16 Feb 2024 | 107.60 | 108.00 | 106.60 | 107.60 | 107.56 | 1,365,095 |
| 15 Feb 2024 | 107.00 | 108.01 | 106.50 | 107.60 | 107.56 | 2,167,766 |
| 14 Feb 2024 | 106.60 | 107.40 | 106.60 | 106.60 | 106.56 | 1,520,557 |
| 13 Feb 2024 | 106.60 | 107.40 | 106.60 | 106.80 | 106.76 | 740,502 |
| 12 Feb 2024 | 106.80 | 107.60 | 106.40 | 106.60 | 106.56 | 1,751,832 |
| 09 Feb 2024 | 107.80 | 107.80 | 106.25 | 107.40 | 107.36 | 1,361,055 |
| 08 Feb 2024 | 108.00 | 108.00 | 106.80 | 106.80 | 106.76 | 1,266,678 |
| 07 Feb 2024 | 106.60 | 108.80 | 106.00 | 107.40 | 107.36 | 1,214,814 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.