The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 517.00
-6.00 (-1.15%)
Oct 31, 2025, 5:53 PM GMT+1
AIM:TPFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 523.00 | 526.00 | 516.00 | 517.00 | 517.00 | -1.15% | 79,959 |
| Oct 30, 2025 | 536.00 | 536.00 | 520.50 | 523.00 | 523.00 | -3.15% | 74,006 |
| Oct 29, 2025 | 544.00 | 544.00 | 534.70 | 540.00 | 540.00 | -0.37% | 42,795 |
| Oct 28, 2025 | 544.00 | 544.00 | 538.21 | 542.00 | 542.00 | -0.37% | 103,310 |
| Oct 27, 2025 | 543.00 | 546.00 | 530.00 | 544.00 | 544.00 | - | 60,545 |
| Oct 24, 2025 | 540.00 | 545.50 | 536.00 | 544.00 | 544.00 | 1.12% | 87,357 |
| Oct 23, 2025 | 538.00 | 540.00 | 536.00 | 538.00 | 538.00 | -3.58% | 93,941 |
| Oct 22, 2025 | 542.00 | 558.00 | 534.00 | 558.00 | 558.00 | 4.49% | 174,586 |
| Oct 21, 2025 | 549.00 | 554.00 | 534.00 | 534.00 | 534.00 | -2.73% | 129,426 |
| Oct 20, 2025 | 555.00 | 558.00 | 546.00 | 549.00 | 549.00 | -1.61% | 86,283 |
| Oct 17, 2025 | 560.00 | 566.00 | 552.00 | 558.00 | 558.00 | -0.36% | 88,673 |
| Oct 16, 2025 | 568.00 | 568.00 | 556.00 | 560.00 | 560.00 | -1.41% | 62,096 |
| Oct 15, 2025 | 572.00 | 574.00 | 566.00 | 568.00 | 568.00 | -0.70% | 51,197 |
| Oct 14, 2025 | 581.00 | 582.00 | 568.00 | 572.00 | 572.00 | -1.55% | 57,695 |
| Oct 13, 2025 | 582.00 | 584.00 | 580.00 | 581.00 | 581.00 | -0.17% | 357,637 |
| 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 |