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
12/10/2022 268.50p 275.00p 260.00p 260.00p 5063
11/10/2022 270.00p 272.00p 263.10p 268.50p 14737
10/10/2022 270.00p 274.45p 265.50p 270.00p 13685
07/10/2022 270.00p 275.00p 266.75p 270.00p 6872
06/10/2022 270.00p 274.80p 266.50p 270.00p 5224
05/10/2022 270.00p 275.00p 265.00p 265.00p 7619
04/10/2022 270.00p 275.00p 265.00p 270.00p 5291
03/10/2022 275.00p 278.90p 266.03p 270.00p 12069
30/09/2022 280.00p 282.00p 275.00p 277.50p 2351
29/09/2022 280.00p 285.00p 275.00p 278.00p 228898
28/09/2022 295.00p 295.00p 275.00p 280.00p 16190
27/09/2022 295.00p 297.40p 290.00p 295.00p 448354
26/09/2022 302.00p 304.00p 290.00p 295.00p 114576
23/09/2022 302.00p 303.99p 295.00p 295.00p 356432
22/09/2022 302.00p 304.00p 300.00p 302.00p 20328
21/09/2022 290.00p 303.00p 290.00p 302.50p 11479
20/09/2022 290.00p 294.80p 285.00p 290.00p 4344
19/09/2022 290.00p 294.90p 285.00p 290.00p 2383
16/09/2022 290.00p 294.90p 285.00p 290.00p 2383
15/09/2022 290.00p 295.00p 287.50p 290.00p 11080
14/09/2022 290.00p 294.80p 287.00p 290.00p 3624
13/09/2022 285.00p 294.50p 285.00p 290.00p 72681
12/09/2022 285.00p 290.00p 280.00p 285.00p 7614
09/09/2022 285.00p 287.90p 280.00p 285.00p 4976
08/09/2022 285.00p 290.00p 281.00p 285.00p 640100
07/09/2022 285.00p 287.95p 282.00p 285.00p 1117
06/09/2022 285.00p 288.00p 282.00p 285.00p 35012
05/09/2022 286.00p 288.40p 282.00p 286.00p 2672
02/09/2022 287.00p 289.00p 282.00p 286.00p 8060
01/09/2022 288.00p 292.00p 285.00p 288.00p 10772
31/08/2022 283.00p 289.90p 281.00p 288.00p 18488
30/08/2022 285.00p 287.90p 280.00p 283.00p 5902
29/08/2022 285.00p 289.00p 282.65p 285.00p 4002
26/08/2022 285.00p 289.00p 282.65p 285.00p 4002
25/08/2022 285.00p 289.00p 282.55p 285.00p 1369
24/08/2022 285.00p 289.00p 285.00p 285.00p 504318
23/08/2022 292.50p 292.50p 282.00p 285.00p 17877
22/08/2022 292.50p 295.00p 290.00p 292.50p 2781
19/08/2022 295.00p 305.00p 290.00p 292.50p 23480
18/08/2022 285.00p 299.00p 283.60p 295.00p 26683
17/08/2022 285.00p 295.00p 283.00p 285.00p 20281
16/08/2022 285.00p 290.00p 282.20p 285.00p 521793
15/08/2022 277.50p 290.00p 277.50p 285.00p 17447
12/08/2022 277.50p 279.70p 275.87p 277.50p 2988
11/08/2022 277.50p 278.00p 275.00p 278.00p 34795
10/08/2022 277.50p 277.50p 275.66p 277.50p 6804
09/08/2022 277.50p 279.00p 275.66p 277.50p 3701
08/08/2022 277.50p 280.00p 275.61p 277.50p 8090
05/08/2022 280.00p 280.00p 275.00p 277.50p 5146
04/08/2022 280.00p 285.00p 276.00p 280.00p 13013
03/08/2022 270.00p 280.00p 270.00p 275.00p 11331
02/08/2022 265.00p 274.00p 264.05p 270.00p 20342
01/08/2022 266.00p 270.00p 264.05p 265.00p 3470
29/07/2022 266.00p 270.00p 264.05p 270.00p 10491
28/07/2022 264.00p 268.00p 259.00p 266.00p 16345
27/07/2022 265.00p 266.75p 260.00p 264.00p 14080
26/07/2022 275.00p 275.00p 263.14p 266.50p 18212
25/07/2022 275.00p 277.00p 270.00p 275.00p 4979
22/07/2022 275.00p 278.00p 270.00p 275.00p 2087
21/07/2022 275.00p 282.00p 270.25p 282.00p 633
20/07/2022 281.00p 283.70p 270.20p 275.00p 11726
19/07/2022 281.00p 285.50p 276.50p 281.00p 2351
18/07/2022 281.00p 288.00p 278.00p 281.00p 26971
15/07/2022 270.00p 280.00p 270.00p 275.00p 17057
14/07/2022 272.50p 274.87p 270.25p 271.00p 7242
13/07/2022 263.50p 279.90p 260.00p 272.50p 17348
12/07/2022 267.50p 268.00p 255.00p 263.50p 20600
11/07/2022 270.00p 272.80p 265.05p 267.50p 34561
08/07/2022 260.00p 275.00p 255.25p 270.00p 19375
07/07/2022 260.00p 265.00p 255.00p 260.00p 12545
06/07/2022 260.00p 262.00p 255.00p 255.00p 17729
05/07/2022 272.50p 274.00p 255.00p 260.00p 26814
04/07/2022 274.00p 278.00p 266.00p 268.00p 34108
01/07/2022 291.00p 291.00p 274.00p 278.00p 18423
30/06/2022 295.00p 295.00p 287.00p 291.00p 8900
29/06/2022 298.00p 306.00p 292.00p 296.00p 26556
28/06/2022 299.00p 302.00p 294.00p 298.00p 5193
27/06/2022 299.00p 301.00p 297.00p 299.00p 9836
24/06/2022 301.00p 301.00p 296.20p 299.00p 3967
23/06/2022 302.00p 303.00p 296.00p 301.00p 9142
22/06/2022 303.00p 303.90p 300.00p 302.00p 6869
21/06/2022 304.00p 306.00p 300.13p 303.00p 5338
20/06/2022 304.00p 308.00p 300.00p 304.00p 2755
17/06/2022 304.00p 305.00p 300.16p 304.00p 23684
16/06/2022 304.00p 304.99p 302.25p 304.00p 625
15/06/2022 305.00p 308.00p 300.80p 304.00p 12057
14/06/2022 305.00p 305.90p 300.13p 305.00p 3368
13/06/2022 308.00p 309.00p 300.00p 305.00p 71892
10/06/2022 308.00p 309.92p 307.12p 308.00p 12692
09/06/2022 308.00p 309.00p 308.00p 308.00p 1163
08/06/2022 308.00p 309.00p 306.90p 308.00p 58925
07/06/2022 308.00p 310.00p 306.90p 308.00p 14257
06/06/2022 308.00p 310.00p 306.25p 308.00p 8243
03/06/2022 308.00p 309.00p 306.25p 308.00p 4441
02/06/2022 308.00p 309.00p 306.25p 308.00p 4441
01/06/2022 308.00p 309.00p 306.25p 308.00p 4441
31/05/2022 305.00p 314.00p 304.00p 308.00p 7665
30/05/2022 305.00p 309.68p 304.00p 305.00p 13749
27/05/2022 305.00p 310.00p 304.00p 305.00p 11658
26/05/2022 305.00p 308.70p 302.00p 305.00p 1065
25/05/2022 305.00p 308.90p 301.00p 305.00p 12571
24/05/2022 304.00p 309.80p 303.00p 305.00p 12457
23/05/2022 311.00p 314.82p 304.00p 304.00p 26956
20/05/2022 311.00p 315.00p 308.00p 311.00p 3336
19/05/2022 311.00p 315.00p 307.16p 311.00p 14989
18/05/2022 305.00p 317.00p 305.00p 311.00p 98376
17/05/2022 295.00p 305.00p 290.00p 305.00p 28661
16/05/2022 307.00p 308.50p 290.00p 295.00p 18598
13/05/2022 304.00p 308.00p 302.16p 307.00p 15910
12/05/2022 305.00p 307.50p 300.20p 304.00p 5009
11/05/2022 314.00p 314.00p 300.00p 305.00p 9895
10/05/2022 315.50p 315.50p 308.20p 310.00p 20941
09/05/2022 324.00p 324.00p 313.00p 315.50p 7793
06/05/2022 331.00p 331.00p 320.00p 324.00p 10164
05/05/2022 333.50p 335.95p 327.06p 331.00p 19524
04/05/2022 353.00p 353.00p 330.00p 333.50p 32680
03/05/2022 356.00p 358.00p 337.21p 353.00p 22610
02/05/2022 356.00p 361.00p 354.15p 356.00p 5325
29/04/2022 356.00p 361.00p 354.15p 356.00p 5325
28/04/2022 360.50p 360.90p 353.00p 356.00p 2456
27/04/2022 363.00p 365.88p 361.75p 363.00p 3701
26/04/2022 361.00p 366.00p 356.00p 363.00p 26731
25/04/2022 365.00p 367.25p 356.10p 361.00p 16394
22/04/2022 365.00p 368.00p 363.00p 365.00p 4954
21/04/2022 365.00p 367.40p 362.50p 365.00p 24701
20/04/2022 365.00p 367.00p 362.12p 365.00p 11209
19/04/2022 365.00p 368.00p 362.12p 365.00p 6505
18/04/2022 361.50p 368.00p 360.00p 365.00p 16768
15/04/2022 361.50p 368.00p 360.00p 365.00p 16768
14/04/2022 361.50p 368.00p 360.00p 365.00p 16768
13/04/2022 368.50p 370.13p 358.00p 361.50p 9760
12/04/2022 368.50p 370.50p 365.14p 368.50p 14992
11/04/2022 360.00p 372.00p 341.00p 368.50p 71054
08/04/2022 353.00p 364.00p 352.00p 360.00p 38473
07/04/2022 348.00p 354.15p 348.00p 354.00p 9556
06/04/2022 349.00p 352.00p 348.00p 350.00p 39738
05/04/2022 353.00p 353.00p 342.50p 349.00p 41338
04/04/2022 346.00p 350.00p 342.00p 346.00p 29132
01/04/2022 346.00p 349.00p 342.16p 346.00p 15053
31/03/2022 344.00p 349.00p 344.00p 346.00p 12941
30/03/2022 341.00p 346.00p 336.20p 344.00p 10583
29/03/2022 328.00p 346.00p 328.00p 341.00p 22666
28/03/2022 319.00p 332.00p 318.60p 328.00p 23074
25/03/2022 321.00p 323.88p 321.00p 321.00p 2459
24/03/2022 321.00p 324.00p 318.15p 321.00p 4303
23/03/2022 322.00p 325.70p 318.12p 321.00p 15726
22/03/2022 316.00p 324.00p 316.00p 321.00p 6457
21/03/2022 308.00p 320.00p 308.00p 316.00p 17645
18/03/2022 301.00p 309.00p 300.00p 308.00p 109266
17/03/2022 301.00p 303.98p 298.00p 301.00p 6233
16/03/2022 299.00p 304.00p 298.05p 304.00p 7659
15/03/2022 299.00p 302.00p 297.60p 299.00p 7857
14/03/2022 298.00p 302.00p 294.00p 302.00p 22378
11/03/2022 298.00p 301.00p 294.00p 298.00p 11670
10/03/2022 296.00p 302.00p 293.50p 298.00p 23569
09/03/2022 279.00p 300.00p 278.00p 296.00p 49835
08/03/2022 303.00p 305.00p 276.00p 279.00p 38911
07/03/2022 324.00p 328.00p 300.00p 303.00p 31752
04/03/2022 332.00p 333.00p 320.00p 324.00p 24818
03/03/2022 330.00p 334.00p 329.75p 332.00p 16110
02/03/2022 330.00p 333.75p 328.60p 330.00p 8906
01/03/2022 330.00p 334.00p 328.05p 330.00p 13331
28/02/2022 330.00p 333.00p 327.15p 330.00p 1281
25/02/2022 327.00p 333.00p 326.00p 332.00p 3711
24/02/2022 329.00p 330.00p 324.00p 327.00p 4993
23/02/2022 330.00p 331.75p 326.02p 330.00p 4827
22/02/2022 339.00p 339.00p 322.00p 330.00p 22585
21/02/2022 339.00p 343.80p 334.00p 339.00p 25206
18/02/2022 339.00p 343.90p 336.00p 339.00p 7633
17/02/2022 339.00p 343.57p 336.00p 339.00p 547794
16/02/2022 336.00p 343.57p 334.00p 339.00p 12488
15/02/2022 339.00p 343.57p 334.00p 336.00p 6659
14/02/2022 339.00p 344.00p 334.20p 339.00p 22883
11/02/2022 326.00p 344.00p 322.16p 339.00p 44836
10/02/2022 321.00p 330.00p 320.00p 326.00p 30015
09/02/2022 321.00p 323.35p 319.60p 321.00p 6478
08/02/2022 321.00p 323.39p 319.50p 321.00p 7104
07/02/2022 321.00p 325.00p 317.00p 321.00p 11874
04/02/2022 320.00p 323.84p 316.50p 321.00p 7898
03/02/2022 320.00p 323.40p 316.50p 320.00p 7856
02/02/2022 322.00p 324.00p 317.36p 320.00p 18551
01/02/2022 321.00p 327.50p 316.00p 322.00p 77597
31/01/2022 318.00p 320.00p 314.00p 318.00p 39561
28/01/2022 319.00p 324.00p 314.25p 318.00p 9913
27/01/2022 317.00p 321.00p 314.17p 319.00p 28651
26/01/2022 310.00p 320.00p 309.60p 317.00p 24090
25/01/2022 311.00p 311.00p 308.00p 310.00p 4065
24/01/2022 314.00p 318.00p 308.00p 311.00p 7146
21/01/2022 314.00p 316.00p 310.75p 314.00p 18536
20/01/2022 314.00p 316.00p 310.55p 314.00p 13751
19/01/2022 314.00p 314.00p 310.55p 314.00p 2644
18/01/2022 314.00p 316.75p 310.55p 314.00p 2742
17/01/2022 314.00p 317.84p 310.16p 314.00p 8430
14/01/2022 314.00p 316.00p 310.50p 314.00p 6841
13/01/2022 313.00p 318.00p 310.00p 314.00p 4806
12/01/2022 313.00p 314.50p 310.00p 314.00p 6800
10/01/2022 312.00p 315.00p 309.90p 312.00p 17107
07/01/2022 310.00p 315.80p 309.66p 312.00p 22377
06/01/2022 312.00p 314.75p 308.00p 310.00p 11772
05/01/2022 310.00p 316.00p 306.00p 316.00p 19369

*Close Price adjusted for both dividends and splits