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
26/02/2025 440.00p 444.50p 435.00p 440.00p 26324
25/02/2025 437.50p 441.65p 435.00p 440.00p 250951
24/02/2025 440.00p 440.00p 435.00p 437.50p 62547
21/02/2025 440.00p 440.00p 435.00p 440.00p 4533
20/02/2025 440.00p 445.00p 435.00p 440.00p 51375
19/02/2025 442.50p 445.00p 438.00p 440.00p 101475
18/02/2025 440.00p 445.00p 435.00p 440.00p 53691
17/02/2025 432.50p 445.00p 430.00p 440.00p 200665
14/02/2025 425.00p 434.00p 423.60p 432.50p 70964
13/02/2025 417.50p 425.00p 415.00p 425.00p 61186
12/02/2025 413.50p 420.00p 412.00p 417.50p 12103
11/02/2025 407.50p 415.00p 405.00p 413.50p 33745
10/02/2025 410.00p 411.00p 400.00p 410.00p 105318
07/02/2025 410.00p 415.00p 405.00p 415.00p 67928
06/02/2025 405.00p 412.50p 405.00p 410.00p 113019
05/02/2025 402.50p 405.00p 400.00p 402.50p 35809
04/02/2025 401.00p 405.00p 400.00p 402.50p 30771
03/02/2025 412.50p 415.00p 399.00p 401.00p 81258
31/01/2025 415.00p 420.00p 407.50p 412.50p 58438
30/01/2025 420.00p 423.20p 406.75p 414.00p 232123
29/01/2025 410.00p 415.00p 407.00p 410.00p 50430
28/01/2025 405.00p 414.90p 405.00p 410.00p 128660
27/01/2025 400.00p 410.00p 395.00p 410.00p 16144
24/01/2025 400.00p 405.00p 395.00p 400.00p 27347
23/01/2025 400.00p 405.00p 395.00p 400.00p 15042
22/01/2025 400.00p 401.49p 398.60p 400.00p 19331
21/01/2025 400.00p 403.00p 395.00p 400.00p 81365
20/01/2025 400.00p 402.00p 396.66p 400.00p 15360
17/01/2025 400.00p 403.21p 395.00p 400.00p 33888
16/01/2025 400.00p 402.40p 396.43p 400.00p 15493
15/01/2025 397.50p 405.00p 395.00p 400.00p 147163
14/01/2025 398.50p 401.23p 395.00p 400.00p 57278
13/01/2025 407.50p 410.00p 396.55p 400.00p 51183
10/01/2025 412.50p 415.00p 405.50p 408.00p 184842
09/01/2025 415.00p 418.50p 410.02p 412.50p 312555
08/01/2025 417.50p 423.00p 412.50p 415.00p 39847
07/01/2025 412.50p 420.00p 405.00p 416.00p 56224
06/01/2025 405.00p 415.00p 400.00p 412.50p 435234
03/01/2025 405.00p 410.00p 400.00p 405.00p 3914
02/01/2025 405.00p 410.00p 400.00p 405.00p 11756
31/12/2024 405.00p 408.45p 405.00p 405.00p 3753
30/12/2024 405.00p 410.00p 400.00p 405.00p 26153
27/12/2024 405.00p 410.00p 402.35p 405.00p 18176
24/12/2024 400.00p 408.49p 400.00p 405.00p 15551
23/12/2024 395.00p 404.30p 393.00p 400.00p 117048
20/12/2024 397.50p 398.00p 390.00p 394.00p 92519
19/12/2024 402.50p 404.00p 395.00p 397.50p 90474
18/12/2024 410.00p 410.80p 400.00p 402.00p 49009
17/12/2024 412.50p 415.00p 405.00p 405.00p 63410
16/12/2024 415.00p 415.00p 406.00p 412.50p 99099
13/12/2024 415.50p 417.00p 414.00p 415.00p 85658
12/12/2024 416.50p 417.00p 414.50p 415.50p 10757
11/12/2024 417.00p 420.00p 415.00p 416.00p 30357
10/12/2024 415.00p 420.00p 414.06p 417.00p 32396
09/12/2024 415.00p 417.00p 412.05p 415.00p 41064
06/12/2024 416.00p 416.00p 404.00p 415.00p 67939
05/12/2024 422.50p 425.00p 412.00p 416.00p 60518
04/12/2024 422.50p 430.00p 420.00p 422.50p 14319
03/12/2024 422.50p 425.00p 420.75p 422.50p 27265
02/12/2024 425.00p 425.00p 420.00p 422.50p 30185
29/11/2024 425.00p 430.00p 420.00p 422.00p 113196
28/11/2024 432.50p 435.00p 420.00p 425.00p 30513
27/11/2024 432.50p 435.00p 430.00p 432.50p 28966
26/11/2024 432.50p 435.00p 428.00p 432.50p 362009
25/11/2024 432.50p 435.00p 428.49p 432.50p 14630
22/11/2024 432.50p 435.00p 430.00p 432.50p 23514
21/11/2024 434.00p 447.00p 430.70p 432.50p 61981
20/11/2024 437.50p 437.50p 430.00p 434.00p 28701
19/11/2024 442.50p 445.00p 435.50p 437.50p 74777
18/11/2024 442.50p 443.00p 440.19p 443.00p 27027
15/11/2024 442.50p 444.50p 441.99p 442.50p 54077
14/11/2024 442.50p 444.00p 440.00p 443.00p 45601
13/11/2024 442.50p 445.00p 440.00p 442.50p 16845
12/11/2024 442.50p 445.00p 440.00p 445.00p 145773
11/11/2024 442.50p 445.00p 440.00p 445.00p 100729
08/11/2024 442.50p 445.00p 440.22p 442.50p 36727
07/11/2024 439.00p 445.00p 438.72p 442.50p 25650
06/11/2024 436.50p 439.25p 436.00p 439.00p 8354
05/11/2024 434.00p 438.00p 432.65p 436.50p 105100
04/11/2024 435.00p 438.00p 430.98p 434.00p 43610
01/11/2024 442.50p 445.00p 432.00p 435.00p 98490
31/10/2024 439.00p 450.00p 437.00p 450.00p 71068
30/10/2024 419.50p 443.00p 416.00p 442.00p 160012
29/10/2024 419.50p 423.00p 415.25p 417.00p 119162
28/10/2024 419.00p 423.00p 416.00p 420.00p 113686
25/10/2024 412.00p 422.00p 411.00p 417.00p 398713
24/10/2024 411.50p 412.25p 410.25p 412.00p 67670
23/10/2024 416.50p 416.77p 410.00p 412.00p 63219
22/10/2024 425.00p 425.00p 412.00p 414.00p 306812
21/10/2024 425.00p 430.00p 420.00p 425.00p 44937
18/10/2024 425.00p 430.00p 420.00p 424.00p 124562
17/10/2024 425.00p 428.50p 420.00p 425.00p 42486
16/10/2024 429.00p 430.00p 420.50p 425.00p 94707
15/10/2024 429.00p 433.00p 423.74p 429.00p 161514
14/10/2024 428.50p 433.00p 425.70p 429.00p 120823
11/10/2024 429.50p 434.00p 425.00p 430.00p 34649
10/10/2024 432.00p 434.00p 425.00p 429.00p 132794
09/10/2024 427.00p 437.00p 424.00p 434.00p 18646
08/10/2024 421.50p 429.00p 418.00p 427.00p 112844
07/10/2024 421.50p 425.00p 419.65p 424.00p 112711
04/10/2024 422.50p 425.00p 418.00p 421.50p 58375
03/10/2024 422.50p 425.00p 410.00p 410.00p 68915
02/10/2024 421.50p 425.00p 418.00p 423.00p 294925
01/10/2024 415.00p 425.00p 407.00p 425.00p 136587
30/09/2024 427.50p 427.50p 412.00p 417.00p 106417
27/09/2024 427.50p 430.00p 424.00p 427.50p 375742
26/09/2024 440.00p 445.00p 425.00p 427.50p 1352920
25/09/2024 445.00p 450.00p 435.00p 436.00p 43958
24/09/2024 447.50p 448.00p 440.00p 444.00p 89920
23/09/2024 450.00p 451.75p 445.00p 447.50p 92087
20/09/2024 445.00p 455.00p 445.00p 450.00p 233818
19/09/2024 445.00p 450.00p 440.00p 448.00p 51977
18/09/2024 442.50p 449.33p 441.00p 446.00p 42659
17/09/2024 447.50p 450.00p 440.25p 442.50p 78053
16/09/2024 467.50p 470.00p 445.00p 445.00p 103748
13/09/2024 475.00p 480.00p 465.20p 467.50p 58695
12/09/2024 475.00p 476.75p 470.00p 475.00p 31057
11/09/2024 475.00p 480.00p 470.00p 475.00p 79163
10/09/2024 472.50p 480.00p 472.35p 475.00p 103007
09/09/2024 472.50p 475.00p 470.00p 472.00p 30571
06/09/2024 475.00p 480.00p 470.00p 472.50p 17274
05/09/2024 482.50p 485.00p 475.00p 477.50p 49763
04/09/2024 482.50p 485.00p 480.05p 482.50p 17475
03/09/2024 482.50p 485.00p 480.00p 483.00p 75192
02/09/2024 485.00p 490.00p 480.00p 482.50p 56159
30/08/2024 486.00p 490.00p 481.67p 485.00p 177862
29/08/2024 486.00p 490.00p 472.00p 486.00p 52258
28/08/2024 486.00p 486.00p 482.40p 483.00p 15261
27/08/2024 484.50p 487.00p 482.00p 483.00p 52226
23/08/2024 483.50p 487.00p 483.50p 484.50p 15670
22/08/2024 482.50p 487.00p 482.11p 483.50p 35478
21/08/2024 482.50p 484.25p 480.00p 482.50p 25168
20/08/2024 482.50p 485.00p 480.00p 482.50p 68944
19/08/2024 479.00p 485.00p 476.51p 482.50p 65153
16/08/2024 472.50p 482.50p 470.00p 479.00p 51948
15/08/2024 472.50p 474.30p 470.00p 472.50p 62429
14/08/2024 467.50p 474.00p 467.46p 472.50p 37904
13/08/2024 464.00p 470.00p 464.00p 467.50p 52752
12/08/2024 464.00p 466.00p 464.00p 464.00p 30701
09/08/2024 463.00p 466.00p 461.35p 464.00p 20108
08/08/2024 463.00p 465.39p 462.00p 463.00p 551831
07/08/2024 462.50p 469.00p 461.00p 463.00p 80235
06/08/2024 444.00p 455.00p 440.00p 454.00p 34337
05/08/2024 445.00p 450.00p 437.00p 444.00p 58557
02/08/2024 445.00p 450.00p 445.00p 447.50p 28204
01/08/2024 442.00p 448.00p 439.00p 445.00p 40609
31/07/2024 442.00p 444.00p 440.00p 442.00p 116071
30/07/2024 441.00p 444.00p 429.00p 442.00p 58013
29/07/2024 442.00p 444.00p 438.00p 441.00p 365040
26/07/2024 442.00p 444.00p 440.67p 442.00p 23183
25/07/2024 442.50p 445.00p 440.00p 440.00p 190241
24/07/2024 442.50p 442.50p 440.00p 442.50p 174153
23/07/2024 442.50p 445.00p 440.00p 442.50p 375709
22/07/2024 442.50p 447.00p 440.00p 442.50p 33918
19/07/2024 441.00p 444.00p 430.00p 442.50p 44682
18/07/2024 442.50p 444.90p 430.00p 430.00p 39538
17/07/2024 441.00p 445.00p 437.00p 442.50p 69037
16/07/2024 442.50p 445.00p 437.00p 441.00p 36170
15/07/2024 442.50p 445.00p 440.00p 443.00p 14322
12/07/2024 446.00p 450.00p 440.00p 442.50p 35538
11/07/2024 446.00p 450.00p 440.00p 446.00p 61653
10/07/2024 442.50p 449.93p 442.00p 446.00p 41096
09/07/2024 437.50p 449.90p 435.00p 442.50p 37165
08/07/2024 437.50p 439.95p 435.30p 437.50p 28169
05/07/2024 437.50p 440.00p 435.00p 437.50p 104230
04/07/2024 437.50p 439.75p 435.00p 439.00p 543433
03/07/2024 437.50p 440.00p 435.00p 437.00p 146904
02/07/2024 437.50p 440.00p 435.00p 437.50p 65162
01/07/2024 437.50p 440.00p 435.00p 437.50p 259230
28/06/2024 437.50p 440.00p 435.00p 437.00p 121140
27/06/2024 437.50p 439.48p 436.50p 437.50p 137275
26/06/2024 437.50p 443.00p 436.25p 437.50p 55199
25/06/2024 440.00p 445.00p 435.24p 437.50p 182418
24/06/2024 445.00p 445.00p 435.24p 440.00p 148527
21/06/2024 445.00p 449.85p 440.00p 445.00p 118427
20/06/2024 445.00p 450.00p 442.20p 445.00p 6965
19/06/2024 447.50p 449.84p 440.24p 445.00p 18153
18/06/2024 445.00p 450.00p 440.00p 447.50p 33668
17/06/2024 445.00p 450.00p 440.00p 445.00p 18665
14/06/2024 450.00p 455.00p 440.00p 445.00p 45489
13/06/2024 450.00p 455.00p 445.00p 450.00p 18396
12/06/2024 450.00p 454.81p 445.00p 450.00p 21260
11/06/2024 450.00p 455.00p 446.20p 450.00p 55122
10/06/2024 440.00p 455.00p 438.00p 450.00p 151473
07/06/2024 442.50p 445.00p 436.55p 441.00p 74477
06/06/2024 442.50p 445.00p 440.00p 442.50p 8849
05/06/2024 430.00p 444.00p 425.00p 442.50p 350566
04/06/2024 432.50p 435.00p 430.00p 432.50p 153139
03/06/2024 407.50p 435.78p 405.00p 432.50p 196104
31/05/2024 405.00p 409.00p 400.00p 405.00p 28127
30/05/2024 395.00p 405.00p 390.00p 405.00p 29803
29/05/2024 392.50p 400.00p 390.60p 395.00p 33366
28/05/2024 395.00p 396.00p 390.00p 392.50p 43960
24/05/2024 400.00p 400.00p 392.00p 395.00p 14377
23/05/2024 405.00p 410.00p 395.55p 400.00p 26136
22/05/2024 395.00p 410.00p 392.00p 405.00p 111643
21/05/2024 392.50p 400.00p 390.00p 395.00p 216271
20/05/2024 392.50p 395.00p 390.00p 392.50p 21457
17/05/2024 392.50p 395.00p 391.00p 392.50p 216245
16/05/2024 392.50p 395.00p 390.00p 392.50p 19700

*Close Price adjusted for both dividends and splits