The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 582.00
0.00 (0.00%)
Oct 10, 2025, 4:39 PM GMT+1
AIM:TPFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 582.00 | 584.00 | 580.00 | 582.00 | 582.00 | - | 213,586 |
| Oct 9, 2025 | 582.00 | 582.24 | 580.00 | 582.00 | 582.00 | 0.34% | 250,853 |
| Oct 8, 2025 | 584.00 | 584.00 | 580.00 | 580.00 | 580.00 | - | 170,304 |
| Oct 7, 2025 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | -0.68% | 280,953 |
| Oct 6, 2025 | 584.00 | 588.00 | 580.00 | 584.00 | 584.00 | -0.34% | 51,491 |
| Oct 3, 2025 | 584.00 | 588.00 | 584.00 | 586.00 | 586.00 | - | 30,052 |
| Oct 2, 2025 | 586.00 | 588.00 | 582.20 | 586.00 | 586.00 | - | 75,388 |
| Oct 1, 2025 | 595.00 | 595.00 | 584.00 | 586.00 | 586.00 | -1.51% | 49,225 |
| Sep 30, 2025 | 598.00 | 600.00 | 584.00 | 595.00 | 595.00 | -0.17% | 60,519 |
| Sep 29, 2025 | 598.00 | 598.68 | 592.00 | 596.00 | 596.00 | 0.51% | 77,931 |
| Sep 26, 2025 | 592.00 | 594.00 | 590.00 | 593.00 | 593.00 | 0.51% | 31,116 |
| Sep 25, 2025 | 594.00 | 596.00 | 590.00 | 590.00 | 590.00 | -0.34% | 140,653 |
| Sep 24, 2025 | 590.00 | 596.00 | 589.85 | 592.00 | 592.00 | 0.34% | 361,853 |
| Sep 23, 2025 | 593.00 | 598.00 | 590.00 | 590.00 | 590.00 | -0.67% | 309,170 |
| Sep 22, 2025 | 582.00 | 594.00 | 582.00 | 594.00 | 594.00 | 1.54% | 117,527 |
| Sep 19, 2025 | 580.00 | 588.00 | 580.00 | 585.00 | 585.00 | -0.17% | 37,277 |
| Sep 18, 2025 | 580.00 | 588.00 | 577.00 | 586.00 | 586.00 | 0.34% | 51,719 |
| Sep 17, 2025 | 584.00 | 588.00 | 580.00 | 584.00 | 577.00 | - | 279,451 |
| Sep 16, 2025 | 580.00 | 588.00 | 580.00 | 584.00 | 577.00 | -0.17% | 171,687 |
| Sep 15, 2025 | 584.00 | 588.00 | 580.00 | 585.00 | 577.99 | -0.17% | 104,799 |
| Sep 12, 2025 | 584.00 | 586.00 | 582.00 | 586.00 | 578.98 | 0.34% | 58,410 |
| Sep 11, 2025 | 570.00 | 586.00 | 570.00 | 584.00 | 577.00 | 1.74% | 202,267 |
| Sep 10, 2025 | 562.00 | 580.00 | 562.00 | 574.00 | 567.12 | 2.14% | 79,883 |
| Sep 9, 2025 | 560.00 | 564.00 | 560.00 | 562.00 | 555.26 | 0.36% | 60,032 |
| Sep 8, 2025 | 560.00 | 564.00 | 556.00 | 560.00 | 553.29 | - | 21,825 |
| Sep 5, 2025 | 560.00 | 564.00 | 556.00 | 560.00 | 553.29 | - | 33,346 |
| Sep 4, 2025 | 560.00 | 564.00 | 556.00 | 560.00 | 553.29 | - | 94,684 |
| Sep 3, 2025 | 560.00 | 566.00 | 556.55 | 560.00 | 553.29 | - | 629,624 |
| Sep 2, 2025 | 560.00 | 566.00 | 560.00 | 560.00 | 553.29 | -0.53% | 73,049 |
| Sep 1, 2025 | 556.00 | 566.00 | 556.00 | 563.00 | 556.25 | 0.54% | 42,719 |
| Aug 29, 2025 | 570.00 | 570.00 | 558.00 | 560.00 | 553.29 | -0.88% | 92,902 |
| Aug 28, 2025 | 564.00 | 570.00 | 560.00 | 565.00 | 558.23 | 0.18% | 136,514 |
| Aug 27, 2025 | 568.00 | 570.00 | 558.00 | 564.00 | 557.24 | -0.35% | 382,779 |
| Aug 26, 2025 | 568.00 | 568.00 | 558.00 | 566.00 | 559.22 | 1.07% | 61,313 |
| Aug 22, 2025 | 560.00 | 568.00 | 560.00 | 560.00 | 553.29 | -0.71% | 24,724 |
| Aug 21, 2025 | 564.55 | 568.00 | 560.00 | 564.00 | 557.24 | -0.18% | 65,212 |
| Aug 20, 2025 | 560.00 | 568.00 | 556.00 | 565.00 | 558.23 | 0.89% | 35,471 |
| Aug 19, 2025 | 556.00 | 564.00 | 556.00 | 560.00 | 553.29 | -0.36% | 42,268 |
| Aug 18, 2025 | 550.00 | 570.00 | 550.00 | 562.00 | 555.26 | -0.18% | 104,681 |
| Aug 15, 2025 | 566.00 | 566.38 | 560.00 | 563.00 | 556.25 | 0.54% | 76,672 |
| Aug 14, 2025 | 560.00 | 566.00 | 560.00 | 560.00 | 553.29 | -1.06% | 66,021 |
| Aug 13, 2025 | 566.00 | 566.00 | 556.00 | 566.00 | 559.22 | 0.53% | 12,806 |
| Aug 12, 2025 | 560.00 | 566.00 | 550.00 | 563.00 | 556.25 | 0.18% | 460,850 |
| Aug 11, 2025 | 570.00 | 570.00 | 550.00 | 562.00 | 555.26 | 0.36% | 27,053 |
| Aug 8, 2025 | 554.82 | 560.00 | 544.00 | 560.00 | 553.29 | 1.08% | 66,156 |
| Aug 7, 2025 | 546.00 | 560.00 | 546.00 | 554.00 | 547.36 | -1.07% | 469,107 |
| Aug 6, 2025 | 548.00 | 560.00 | 546.00 | 560.00 | 553.29 | 2.56% | 58,473 |
| Aug 5, 2025 | 542.00 | 550.00 | 542.00 | 546.00 | 539.46 | - | 61,761 |
| Aug 4, 2025 | 530.00 | 549.99 | 530.00 | 546.00 | 539.46 | 1.87% | 65,185 |
| Aug 1, 2025 | 530.00 | 540.00 | 530.00 | 536.00 | 529.58 | - | 15,123 |