Property Franchise Group (TPFG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Property Franchise Group

Date Open High Low Close* Volume
12/03/2024 360.00p 365.00p 345.37p 354.00p 283431
11/03/2024 355.00p 367.00p 355.00p 360.00p 726439
08/03/2024 350.00p 360.00p 345.00p 360.00p 753290
07/03/2024 350.00p 351.00p 346.44p 350.00p 2204
06/03/2024 350.00p 350.00p 345.10p 350.00p 32725
05/03/2024 350.00p 355.00p 345.00p 350.00p 12839
04/03/2024 350.00p 352.50p 345.10p 350.00p 6731
01/03/2024 350.00p 350.49p 345.10p 350.00p 1607
29/02/2024 350.00p 352.39p 345.10p 350.00p 27858
28/02/2024 350.00p 352.50p 346.11p 350.00p 4680
27/02/2024 355.00p 367.00p 345.00p 350.00p 24890
26/02/2024 355.00p 357.50p 350.00p 355.00p 13021
23/02/2024 355.00p 370.00p 351.00p 355.00p 23959
22/02/2024 362.50p 362.50p 350.00p 355.00p 11696
21/02/2024 360.00p 365.00p 357.59p 363.00p 41548
20/02/2024 360.00p 363.00p 355.00p 360.00p 1867
19/02/2024 355.00p 362.00p 350.00p 362.00p 24598
16/02/2024 351.50p 359.90p 350.22p 355.00p 13711
15/02/2024 349.00p 354.93p 349.00p 351.50p 11426
14/02/2024 347.50p 350.00p 347.49p 349.00p 22193
13/02/2024 347.50p 352.00p 345.00p 352.00p 19326
12/02/2024 347.50p 350.00p 345.00p 347.50p 4982
09/02/2024 348.50p 360.00p 345.00p 348.00p 14575
08/02/2024 348.50p 350.00p 347.00p 348.00p 32835
07/02/2024 347.50p 350.00p 347.00p 350.00p 83260
06/02/2024 347.50p 350.00p 338.00p 347.50p 4639
05/02/2024 347.50p 349.90p 347.50p 347.50p 16274
02/02/2024 347.50p 350.00p 345.00p 347.50p 69903
01/02/2024 340.00p 354.44p 339.00p 347.50p 22466
31/01/2024 332.50p 340.00p 332.00p 340.00p 43111
30/01/2024 332.50p 340.00p 331.00p 338.00p 92603
29/01/2024 332.50p 340.00p 332.00p 338.00p 10859
26/01/2024 332.50p 340.00p 332.50p 332.50p 2859
25/01/2024 330.00p 340.00p 330.00p 332.50p 12127
24/01/2024 330.00p 335.00p 330.00p 335.00p 3163
23/01/2024 327.50p 335.00p 327.50p 330.00p 15541
22/01/2024 327.50p 335.00p 320.00p 327.50p 9916
19/01/2024 320.00p 335.00p 320.00p 327.50p 209339
18/01/2024 315.00p 320.00p 314.52p 320.00p 63325
17/01/2024 312.50p 320.00p 305.75p 315.00p 4188
16/01/2024 312.50p 314.89p 305.00p 312.50p 12655
15/01/2024 307.50p 312.50p 305.55p 312.50p 18212
12/01/2024 310.00p 315.00p 306.34p 307.50p 79753
11/01/2024 330.00p 335.00p 305.00p 310.00p 83648
10/01/2024 342.50p 345.00p 325.00p 330.00p 16354
09/01/2024 342.50p 350.00p 336.67p 344.00p 7267
08/01/2024 345.00p 350.00p 335.00p 350.00p 51858
05/01/2024 345.00p 345.00p 340.00p 345.00p 6833
04/01/2024 345.00p 345.18p 340.00p 345.00p 9408
03/01/2024 347.50p 347.92p 340.00p 345.00p 8029
02/01/2024 347.50p 355.00p 340.77p 347.50p 2948
29/12/2023 347.50p 349.56p 341.77p 347.50p 3451
28/12/2023 347.50p 351.10p 341.65p 347.50p 6266
27/12/2023 347.50p 353.90p 341.60p 347.50p 11921
22/12/2023 347.50p 354.55p 343.83p 347.50p 12466
21/12/2023 347.50p 355.00p 340.00p 347.50p 4471
20/12/2023 347.50p 353.35p 340.66p 347.50p 9407
19/12/2023 345.00p 348.00p 333.00p 342.00p 8001
18/12/2023 347.50p 355.00p 338.00p 345.00p 47129
15/12/2023 347.50p 347.50p 340.00p 347.50p 145857
14/12/2023 347.50p 347.50p 340.18p 347.50p 1231
13/12/2023 347.50p 347.50p 340.18p 347.50p 2487
12/12/2023 347.50p 348.00p 340.18p 347.50p 6314
11/12/2023 347.50p 350.00p 340.00p 347.50p 5461
08/12/2023 357.50p 359.00p 346.00p 347.50p 29948
07/12/2023 357.50p 365.00p 355.00p 357.50p 17508
06/12/2023 357.50p 362.75p 350.57p 357.50p 7324
05/12/2023 357.50p 361.40p 355.10p 360.00p 15426
04/12/2023 347.50p 364.93p 347.50p 357.50p 22369
01/12/2023 347.50p 355.00p 344.55p 347.50p 11302
30/11/2023 347.50p 353.00p 340.00p 347.50p 8928
29/11/2023 347.50p 355.00p 340.02p 347.50p 15360
28/11/2023 347.50p 354.92p 340.00p 345.00p 13382
27/11/2023 347.50p 357.00p 340.00p 347.50p 7448
24/11/2023 347.50p 355.00p 340.00p 345.00p 10283
23/11/2023 350.00p 360.00p 340.02p 347.00p 9420
22/11/2023 340.00p 354.00p 336.00p 345.00p 77177
21/11/2023 340.00p 350.00p 330.00p 340.00p 9873
20/11/2023 340.00p 348.40p 336.90p 340.00p 9356
17/11/2023 340.00p 349.84p 330.40p 340.00p 3392
16/11/2023 340.00p 349.84p 330.00p 340.00p 7522
15/11/2023 340.00p 344.40p 330.00p 340.00p 10469
14/11/2023 340.00p 349.84p 330.00p 340.00p 27539
13/11/2023 340.00p 349.84p 330.02p 340.00p 4925
10/11/2023 340.00p 349.88p 330.02p 340.00p 6903
09/11/2023 340.00p 349.88p 330.20p 340.00p 45851
08/11/2023 330.00p 340.00p 330.00p 340.00p 15751
07/11/2023 325.00p 340.00p 320.01p 330.00p 9206
06/11/2023 325.00p 329.94p 324.37p 325.00p 6097
03/11/2023 325.00p 330.00p 320.01p 325.00p 3551
02/11/2023 325.00p 330.00p 320.00p 320.00p 20702
01/11/2023 325.00p 330.00p 320.10p 325.00p 8611
31/10/2023 322.50p 330.00p 318.67p 328.00p 42735
30/10/2023 322.50p 330.00p 315.00p 322.50p 107967
27/10/2023 322.50p 330.00p 315.00p 322.50p 14655
26/10/2023 330.00p 335.00p 317.25p 322.50p 12759
25/10/2023 330.00p 340.00p 319.00p 330.00p 21188
24/10/2023 330.00p 334.99p 325.17p 330.00p 14526
23/10/2023 315.00p 335.00p 310.91p 330.00p 38495
20/10/2023 315.00p 319.68p 314.62p 315.00p 10450
19/10/2023 315.00p 319.71p 310.00p 315.00p 6911
18/10/2023 315.00p 319.71p 314.55p 315.00p 9753
17/10/2023 315.00p 319.72p 310.00p 315.00p 14553
16/10/2023 315.00p 320.00p 313.00p 315.00p 45169
13/10/2023 315.00p 318.50p 309.00p 315.00p 56824
12/10/2023 315.00p 319.98p 300.00p 315.00p 258523
11/10/2023 315.00p 319.78p 311.50p 315.00p 550195
10/10/2023 300.00p 318.50p 290.88p 315.00p 20221
09/10/2023 300.00p 310.00p 290.88p 300.00p 4622
06/10/2023 285.00p 307.89p 285.00p 300.00p 11155
05/10/2023 280.00p 290.00p 278.55p 285.00p 16811
04/10/2023 280.00p 290.00p 276.00p 280.00p 4730
03/10/2023 280.00p 280.00p 270.90p 280.00p 17535
02/10/2023 280.00p 287.00p 270.20p 280.00p 2564
29/09/2023 280.00p 288.90p 270.20p 280.00p 1574
28/09/2023 280.00p 280.00p 273.11p 280.00p 3165
27/09/2023 280.00p 288.90p 270.20p 280.00p 5671
26/09/2023 280.00p 287.00p 271.55p 280.00p 7287
25/09/2023 280.00p 280.45p 270.62p 280.00p 5519
22/09/2023 280.00p 287.00p 275.66p 280.00p 8737
21/09/2023 282.50p 282.50p 275.40p 280.00p 16127
20/09/2023 285.00p 288.50p 280.00p 285.00p 7623
19/09/2023 282.50p 287.75p 278.50p 285.00p 34962
18/09/2023 290.00p 290.00p 278.00p 282.50p 25993
15/09/2023 290.00p 299.10p 283.00p 290.00p 3099
14/09/2023 290.00p 299.10p 283.33p 290.00p 7698
13/09/2023 290.00p 299.36p 283.33p 290.00p 5735
12/09/2023 282.50p 300.00p 282.00p 285.00p 46110
11/09/2023 280.00p 290.00p 275.00p 280.00p 41093
08/09/2023 280.00p 288.00p 275.90p 280.00p 8646
07/09/2023 270.00p 290.00p 270.00p 280.00p 9972
06/09/2023 270.00p 277.60p 267.11p 270.00p 3094
05/09/2023 270.00p 277.49p 266.00p 270.00p 11635
04/09/2023 265.00p 274.98p 262.55p 270.00p 30225
01/09/2023 265.00p 266.75p 261.58p 265.00p 5715
31/08/2023 265.00p 270.00p 261.55p 265.00p 16972
30/08/2023 265.00p 270.00p 261.20p 265.00p 10916
29/08/2023 265.00p 270.00p 260.50p 265.00p 11336
25/08/2023 265.00p 270.00p 264.00p 265.00p 4336
24/08/2023 260.00p 269.00p 256.20p 265.00p 24658
23/08/2023 257.50p 263.77p 256.48p 260.00p 5917
22/08/2023 260.00p 261.89p 255.60p 257.50p 1900
21/08/2023 265.00p 269.00p 257.25p 262.50p 68662
18/08/2023 265.00p 269.90p 260.00p 260.00p 12316
17/08/2023 260.00p 265.00p 260.00p 265.00p 10957
16/08/2023 265.00p 265.00p 256.85p 260.00p 57613
15/08/2023 265.00p 269.45p 260.10p 265.00p 7107
14/08/2023 265.00p 269.45p 255.00p 265.00p 4386
11/08/2023 265.00p 265.00p 260.60p 265.00p 6356
10/08/2023 265.00p 265.00p 260.00p 265.00p 4915
09/08/2023 272.50p 272.50p 262.23p 265.00p 24817
08/08/2023 270.00p 275.00p 266.10p 272.50p 4898
07/08/2023 270.00p 275.00p 265.01p 270.00p 30921
04/08/2023 267.50p 275.00p 260.15p 270.00p 12701
03/08/2023 267.50p 270.00p 260.00p 270.00p 76251
02/08/2023 270.00p 280.00p 254.00p 270.00p 32615
01/08/2023 265.00p 269.98p 265.00p 265.00p 5555
31/07/2023 265.00p 269.98p 260.31p 265.00p 17411
28/07/2023 265.00p 270.00p 260.00p 265.00p 9066
27/07/2023 265.00p 270.00p 263.10p 265.00p 10913
26/07/2023 265.00p 269.50p 262.34p 265.00p 10912
25/07/2023 265.00p 269.90p 260.05p 265.00p 4237
24/07/2023 267.50p 274.25p 261.00p 265.00p 6713
21/07/2023 270.00p 275.00p 265.00p 267.50p 27801
20/07/2023 270.00p 275.00p 266.67p 270.00p 22852
19/07/2023 267.50p 275.00p 266.60p 270.00p 30076
18/07/2023 266.00p 270.00p 263.28p 265.00p 16345
17/07/2023 273.00p 280.00p 266.00p 266.00p 4337
14/07/2023 273.00p 280.00p 266.18p 273.00p 4442
13/07/2023 273.00p 273.00p 266.00p 273.00p 15090
12/07/2023 271.00p 280.00p 267.82p 273.00p 35304
11/07/2023 271.00p 275.00p 264.37p 271.00p 16593
10/07/2023 271.00p 280.00p 264.37p 271.00p 14539
07/07/2023 271.00p 280.00p 264.16p 271.00p 232659
06/07/2023 271.00p 280.00p 264.24p 271.00p 3209
05/07/2023 271.00p 271.00p 262.20p 271.00p 15058
04/07/2023 272.50p 279.07p 262.20p 271.00p 3424
03/07/2023 285.00p 290.00p 266.00p 272.50p 20758
30/06/2023 285.00p 289.38p 281.20p 285.00p 22778
29/06/2023 285.00p 290.00p 281.10p 286.00p 4949
28/06/2023 292.50p 292.90p 280.11p 285.00p 5765
27/06/2023 292.50p 295.00p 290.00p 292.50p 8623
26/06/2023 292.50p 293.60p 290.05p 292.50p 5774
23/06/2023 302.50p 302.50p 290.05p 292.50p 13287
22/06/2023 316.50p 325.00p 295.16p 302.50p 12777
21/06/2023 316.50p 325.00p 308.56p 316.50p 6997
20/06/2023 314.00p 320.00p 308.00p 314.00p 4662
19/06/2023 314.00p 320.00p 308.40p 314.00p 6334
16/06/2023 320.00p 321.25p 309.95p 314.00p 9602
15/06/2023 320.00p 325.00p 315.00p 320.00p 2453
14/06/2023 320.00p 325.00p 315.00p 320.00p 15207
13/06/2023 320.00p 325.00p 315.00p 320.00p 9098
12/06/2023 317.50p 325.00p 310.00p 320.00p 23558
09/06/2023 310.00p 320.00p 309.10p 320.00p 11792
08/06/2023 310.00p 315.00p 305.00p 310.00p 1326
07/06/2023 310.00p 315.00p 305.00p 310.00p 10188
06/06/2023 310.00p 315.00p 305.00p 315.00p 4852
05/06/2023 310.00p 315.00p 310.00p 310.00p 401
02/06/2023 310.00p 315.00p 305.60p 310.00p 1506
01/06/2023 305.00p 314.00p 300.00p 310.00p 98401

*Close Price adjusted for both dividends and splits