Property Franchise Group PLC TPFG
LSE · United Kingdom · Finance
GBp 411.00-3.00 (-0.72%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 411.00 | -0.72% | GBp 410.00 | GBp 420.00 | GBp 410.00 | 50.14K |
| 2026-09-30 | GBp 414.00 | -0.24% | GBp 412.50 | GBp 420.00 | GBp 409.00 | 76.61K |
| 2026-09-29 | GBp 415.00 | +0.97% | GBp 410.00 | GBp 420.00 | GBp 405.00 | 188.00K |
| 2026-09-28 | GBp 411.00 | 0.00% | GBp 411.00 | GBp 417.00 | GBp 405.20 | 197.70K |
| 2026-09-25 | GBp 411.00 | -3.29% | GBp 425.00 | GBp 430.00 | GBp 410.00 | 65.89K |
| 2026-09-24 | GBp 425.00 | -1.73% | GBp 432.50 | GBp 435.00 | GBp 420.00 | 51.43K |
| 2026-09-23 | GBp 432.50 | -1.14% | GBp 437.50 | GBp 440.00 | GBp 430.00 | 28.23K |
| 2026-09-22 | GBp 437.50 | -0.34% | GBp 442.50 | GBp 445.00 | GBp 435.00 | 308.06K |
| 2026-09-21 | GBp 439.00 | -0.79% | GBp 442.50 | GBp 444.67 | GBp 439.00 | 46.98K |
| 2026-09-18 | GBp 442.50 | -0.11% | GBp 442.50 | GBp 445.59 | GBp 440.00 | 92.72K |
| 2026-09-17 | GBp 443.00 | -1.56% | GBp 447.50 | GBp 450.00 | GBp 440.00 | 34.58K |
| 2026-09-16 | GBp 450.00 | 0.00% | GBp 450.00 | GBp 454.98 | GBp 445.00 | 57.59K |
| 2026-09-15 | GBp 450.00 | -1.10% | GBp 450.00 | GBp 455.00 | GBp 445.00 | 101.33K |
| 2026-09-14 | GBp 455.00 | +1.34% | GBp 450.00 | GBp 455.00 | GBp 445.00 | 23.81K |
| 2026-09-11 | GBp 449.00 | 0.00% | GBp 449.00 | GBp 453.00 | GBp 445.00 | 362.06K |
| 2026-09-10 | GBp 449.00 | -0.22% | GBp 450.00 | GBp 455.00 | GBp 445.00 | 100.91K |
| 2026-09-09 | GBp 450.00 | 0.00% | GBp 450.00 | GBp 455.00 | GBp 445.00 | 153.78K |
| 2026-09-08 | GBp 450.00 | 0.00% | GBp 447.50 | GBp 450.00 | GBp 445.00 | 83.73K |
| 2026-09-07 | GBp 450.00 | +0.56% | GBp 450.00 | GBp 455.00 | GBp 445.00 | 65.84K |
| 2026-09-04 | GBp 447.50 | -0.56% | GBp 447.50 | GBp 450.00 | GBp 445.00 | 29.67K |
| 2026-09-03 | GBp 450.00 | +1.12% | GBp 447.50 | GBp 450.00 | GBp 445.00 | 22.09K |
| 2026-09-02 | GBp 445.00 | -1.11% | GBp 452.50 | GBp 455.00 | GBp 445.00 | 80.41K |
| 2026-09-01 | GBp 450.00 | -0.55% | GBp 452.50 | GBp 455.00 | GBp 450.00 | 32.89K |
| 2026-08-28 | GBp 452.50 | -1.63% | GBp 457.50 | GBp 460.00 | GBp 450.00 | 43.68K |
| 2026-08-27 | GBp 460.00 | -0.54% | GBp 462.50 | GBp 465.00 | GBp 455.00 | 33.87K |
| 2026-08-26 | GBp 462.50 | 0.00% | GBp 462.50 | GBp 464.84 | GBp 460.00 | 35.19K |
| 2026-08-25 | GBp 462.50 | +0.54% | GBp 460.00 | GBp 465.00 | GBp 459.10 | 76.25K |
| 2026-08-24 | GBp 460.00 | +0.55% | GBp 457.50 | GBp 465.00 | GBp 455.00 | 170.65K |
| 2026-08-21 | GBp 457.50 | +1.22% | GBp 450.00 | GBp 460.00 | GBp 445.00 | 90.10K |
| 2026-08-20 | GBp 452.00 | +0.44% | GBp 450.00 | GBp 455.00 | GBp 444.00 | 44.11K |
| 2026-08-19 | GBp 450.00 | 0.00% | GBp 450.00 | GBp 455.00 | GBp 445.00 | 34.40K |
| 2026-08-18 | GBp 450.00 | -1.10% | GBp 450.00 | GBp 455.00 | GBp 445.00 | 43.80K |
| 2026-08-17 | GBp 455.00 | +2.25% | GBp 445.00 | GBp 455.00 | GBp 440.00 | 155.67K |
| 2026-08-14 | GBp 445.00 | +1.14% | GBp 445.00 | GBp 450.00 | GBp 440.00 | 154.63K |
| 2026-08-13 | GBp 440.00 | -0.56% | GBp 442.50 | GBp 455.00 | GBp 440.00 | 37.50K |
| 2026-08-12 | GBp 442.50 | 0.00% | GBp 442.50 | GBp 449.35 | GBp 442.50 | 125.39K |
| 2026-08-11 | GBp 442.50 | -0.56% | GBp 445.00 | GBp 450.00 | GBp 440.00 | 76.53K |
| 2026-08-10 | GBp 445.00 | 0.00% | GBp 447.50 | GBp 455.00 | GBp 441.00 | 28.21K |
| 2026-08-07 | GBp 445.00 | -0.56% | GBp 450.00 | GBp 455.00 | GBp 440.50 | 158.66K |
| 2026-08-06 | GBp 447.50 | -1.65% | GBp 455.00 | GBp 455.19 | GBp 445.00 | 114.21K |
| 2026-08-05 | GBp 455.00 | +2.82% | GBp 445.00 | GBp 460.00 | GBp 443.55 | 90.49K |
| 2026-08-04 | GBp 442.50 | -0.56% | GBp 447.50 | GBp 450.00 | GBp 440.00 | 117.96K |
| 2026-08-03 | GBp 445.00 | -0.56% | GBp 447.50 | GBp 450.00 | GBp 442.00 | 85.46K |
| 2026-07-31 | GBp 447.50 | -0.56% | GBp 451.00 | GBp 452.00 | GBp 445.80 | 42.51K |
| 2026-07-30 | GBp 450.00 | -1.10% | GBp 455.00 | GBp 476.47 | GBp 450.00 | 150.58K |
| 2026-07-29 | GBp 455.00 | -4.41% | GBp 476.50 | GBp 478.00 | GBp 450.00 | 114.95K |
| 2026-07-28 | GBp 476.00 | 0.00% | GBp 476.00 | GBp 478.00 | GBp 474.00 | 51.19K |
| 2026-07-27 | GBp 476.00 | -9.85% | GBp 475.00 | GBp 480.00 | GBp 470.00 | 154.51K |
| 2026-07-24 | GBp 528.00 | +11.39% | GBp 474.00 | GBp 528.00 | GBp 465.55 | 66.66K |
| 2026-07-23 | GBp 474.00 | +0.32% | GBp 472.50 | GBp 477.00 | GBp 472.00 | 60.32K |
| 2026-07-22 | GBp 472.50 | +2.16% | GBp 465.00 | GBp 475.00 | GBp 461.00 | 371.46K |
| 2026-07-21 | GBp 462.50 | +5.11% | GBp 440.00 | GBp 467.50 | GBp 435.00 | 130.40K |
| 2026-07-20 | GBp 440.00 | 0.00% | GBp 440.00 | GBp 445.00 | GBp 436.00 | 193.94K |
| 2026-07-17 | GBp 440.00 | -3.30% | GBp 445.00 | GBp 450.00 | GBp 436.00 | 49.83K |
| 2026-07-16 | GBp 455.00 | -1.62% | GBp 462.50 | GBp 465.00 | GBp 441.50 | 52.64K |
| 2026-07-15 | GBp 462.50 | -0.54% | GBp 465.00 | GBp 470.00 | GBp 460.00 | 68.92K |
| 2026-07-14 | GBp 465.00 | -1.59% | GBp 472.50 | GBp 475.00 | GBp 460.00 | 81.11K |
| 2026-07-13 | GBp 472.50 | 0.00% | GBp 472.50 | GBp 475.00 | GBp 470.00 | 27.68K |
| 2026-07-10 | GBp 472.50 | 0.00% | GBp 472.50 | GBp 475.00 | GBp 469.00 | 23.20K |
| 2026-07-09 | GBp 472.50 | 0.00% | GBp 472.50 | GBp 475.00 | GBp 470.00 | 35.82K |
| 2026-07-08 | GBp 472.50 | -0.53% | GBp 475.00 | GBp 480.00 | GBp 470.00 | 105.88K |
| 2026-07-07 | GBp 475.00 | -0.52% | GBp 477.50 | GBp 485.00 | GBp 470.00 | 78.87K |
| 2026-07-06 | GBp 477.50 | +0.32% | GBp 477.50 | GBp 485.00 | GBp 470.00 | 36.71K |
| 2026-07-03 | GBp 476.00 | 0.00% | GBp 477.50 | GBp 485.00 | GBp 470.00 | 54.11K |
| 2026-07-02 | GBp 476.00 | +0.21% | GBp 475.00 | GBp 485.00 | GBp 470.00 | 303.58K |
| 2026-07-01 | GBp 475.00 | -0.42% | GBp 477.00 | GBp 484.00 | GBp 470.00 | 76.08K |
| 2026-06-30 | GBp 477.00 | +0.42% | GBp 475.00 | GBp 484.00 | GBp 470.00 | 71.41K |
| 2026-06-29 | GBp 475.00 | -2.06% | GBp 485.00 | GBp 490.00 | GBp 470.00 | 158.59K |
| 2026-06-26 | GBp 485.00 | +0.83% | GBp 488.00 | GBp 490.00 | GBp 481.00 | 15.32K |
| 2026-06-25 | GBp 481.00 | -0.82% | GBp 494.50 | GBp 500.00 | GBp 481.00 | 144.77K |
| 2026-06-24 | GBp 485.00 | -1.42% | GBp 495.00 | GBp 500.00 | GBp 485.00 | 25.53K |
| 2026-06-23 | GBp 492.00 | -3.53% | GBp 497.00 | GBp 504.00 | GBp 490.00 | 102.77K |
| 2026-06-22 | GBp 510.00 | +1.19% | GBp 496.00 | GBp 510.00 | GBp 490.00 | 87.21K |
| 2026-06-19 | GBp 504.00 | +1.61% | GBp 496.00 | GBp 504.00 | GBp 490.00 | 106.74K |
| 2026-06-18 | GBp 496.00 | -0.20% | GBp 497.00 | GBp 504.00 | GBp 490.00 | 193.04K |
| 2026-06-17 | GBp 497.00 | -0.10% | GBp 495.00 | GBp 504.00 | GBp 490.00 | 234.49K |
| 2026-06-16 | GBp 497.50 | +0.51% | GBp 495.00 | GBp 500.00 | GBp 495.00 | 85.22K |
| 2026-06-15 | GBp 495.00 | +2.59% | GBp 482.50 | GBp 499.50 | GBp 480.00 | 67.50K |
| 2026-06-12 | GBp 482.50 | +1.58% | GBp 475.00 | GBp 485.00 | GBp 470.00 | 85.09K |
| 2026-06-11 | GBp 475.00 | 0.00% | GBp 475.00 | GBp 480.00 | GBp 470.00 | 49.93K |
| 2026-06-10 | GBp 475.00 | -2.06% | GBp 485.00 | GBp 490.00 | GBp 470.01 | 41.83K |
| 2026-06-09 | GBp 485.00 | -0.61% | GBp 487.50 | GBp 490.00 | GBp 480.00 | 172.57K |
| 2026-06-08 | GBp 488.00 | +0.10% | GBp 487.50 | GBp 490.00 | GBp 480.01 | 139.36K |
| 2026-06-05 | GBp 487.50 | 0.00% | GBp 487.50 | GBp 488.50 | GBp 485.00 | 95.36K |
| 2026-06-04 | GBp 487.50 | 0.00% | GBp 487.50 | GBp 490.00 | GBp 485.00 | 72.28K |
| 2026-06-03 | GBp 487.50 | 0.00% | GBp 487.50 | GBp 490.00 | GBp 485.00 | 89.90K |
| 2026-06-02 | GBp 487.50 | +1.04% | GBp 482.50 | GBp 490.00 | GBp 480.00 | 180.31K |
| 2026-06-01 | GBp 482.50 | -0.52% | GBp 482.50 | GBp 485.00 | GBp 480.00 | 56.33K |
| 2026-05-29 | GBp 485.00 | +2.11% | GBp 477.50 | GBp 485.00 | GBp 475.00 | 116.53K |
| 2026-05-28 | GBp 475.00 | -0.52% | GBp 477.50 | GBp 480.00 | GBp 475.00 | 66.79K |