The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 562.39
+2.39 (0.43%)
Sep 9, 2025, 2:15 PM GMT+1
AIM:TPFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 560.00 | 564.00 | 560.00 | 562.39 | 562.39 | 0.43% | 22,431 |
| Sep 8, 2025 | 560.00 | 564.00 | 556.00 | 560.00 | 560.00 | - | 21,825 |
| Sep 5, 2025 | 560.00 | 564.00 | 556.00 | 560.00 | 560.00 | - | 33,346 |
| Sep 4, 2025 | 560.00 | 564.00 | 556.00 | 560.00 | 560.00 | - | 94,684 |
| Sep 3, 2025 | 560.00 | 566.00 | 556.55 | 560.00 | 560.00 | - | 629,624 |
| Sep 2, 2025 | 560.00 | 566.00 | 560.00 | 560.00 | 560.00 | -0.53% | 73,049 |
| Sep 1, 2025 | 556.00 | 566.00 | 556.00 | 563.00 | 563.00 | 0.54% | 42,719 |
| Aug 29, 2025 | 570.00 | 570.00 | 558.00 | 560.00 | 560.00 | -0.88% | 92,902 |
| Aug 28, 2025 | 564.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.18% | 136,514 |
| Aug 27, 2025 | 568.00 | 570.00 | 558.00 | 564.00 | 564.00 | -0.35% | 382,779 |
| Aug 26, 2025 | 568.00 | 568.00 | 558.00 | 566.00 | 566.00 | 1.07% | 61,313 |
| Aug 22, 2025 | 560.00 | 568.00 | 560.00 | 560.00 | 560.00 | -0.71% | 24,724 |
| Aug 21, 2025 | 564.55 | 568.00 | 560.00 | 564.00 | 564.00 | -0.18% | 65,212 |
| Aug 20, 2025 | 560.00 | 568.00 | 556.00 | 565.00 | 565.00 | 0.89% | 35,581 |
| Aug 19, 2025 | 556.00 | 564.00 | 556.00 | 560.00 | 560.00 | -0.36% | 42,268 |
| Aug 18, 2025 | 550.00 | 570.00 | 550.00 | 562.00 | 562.00 | -0.18% | 106,463 |
| Aug 15, 2025 | 566.00 | 566.38 | 560.00 | 563.00 | 563.00 | 0.54% | 76,672 |
| Aug 14, 2025 | 560.00 | 566.00 | 560.00 | 560.00 | 560.00 | -1.06% | 66,021 |
| Aug 13, 2025 | 566.00 | 566.00 | 556.00 | 566.00 | 566.00 | 0.53% | 13,435 |
| Aug 12, 2025 | 560.00 | 566.00 | 550.00 | 563.00 | 563.00 | 0.18% | 461,263 |
| Aug 11, 2025 | 570.00 | 570.00 | 550.00 | 562.00 | 562.00 | 0.36% | 27,053 |
| Aug 8, 2025 | 554.82 | 560.00 | 544.00 | 560.00 | 560.00 | 1.08% | 66,156 |
| Aug 7, 2025 | 546.00 | 560.00 | 546.00 | 554.00 | 554.00 | -1.07% | 469,107 |
| Aug 6, 2025 | 548.00 | 560.00 | 546.00 | 560.00 | 560.00 | 2.56% | 58,473 |
| Aug 5, 2025 | 542.00 | 550.00 | 542.00 | 546.00 | 546.00 | - | 61,761 |
| Aug 4, 2025 | 530.00 | 549.99 | 530.00 | 546.00 | 546.00 | 1.87% | 72,675 |
| Aug 1, 2025 | 530.00 | 540.00 | 530.00 | 536.00 | 536.00 | - | 17,123 |
| Jul 31, 2025 | 538.00 | 540.00 | 530.00 | 536.00 | 536.00 | 0.37% | 12,021 |
| Jul 30, 2025 | 530.00 | 538.00 | 530.00 | 534.00 | 534.00 | 0.75% | 29,545 |
| Jul 29, 2025 | 530.00 | 538.00 | 526.00 | 530.00 | 530.00 | - | 64,762 |
| Jul 28, 2025 | 533.00 | 544.00 | 526.00 | 530.00 | 530.00 | 0.76% | 151,241 |
| Jul 25, 2025 | 528.70 | 534.00 | 520.00 | 526.00 | 526.00 | -0.75% | 73,909 |
| Jul 24, 2025 | 526.00 | 534.00 | 526.00 | 530.00 | 530.00 | - | 185,178 |
| Jul 23, 2025 | 526.00 | 532.00 | 526.00 | 530.00 | 530.00 | 0.19% | 740,825 |
| Jul 22, 2025 | 532.00 | 532.00 | 526.00 | 529.00 | 529.00 | -0.19% | 34,275 |
| Jul 21, 2025 | 529.00 | 536.00 | 526.00 | 530.00 | 530.00 | 0.38% | 48,836 |
| Jul 18, 2025 | 523.50 | 532.00 | 522.00 | 528.00 | 528.00 | -0.56% | 30,514 |
| Jul 17, 2025 | 530.10 | 532.00 | 530.00 | 531.00 | 531.00 | - | 29,827 |
| Jul 16, 2025 | 534.32 | 540.00 | 530.00 | 531.00 | 531.00 | -1.12% | 80,410 |
| Jul 15, 2025 | 544.88 | 552.00 | 534.00 | 537.00 | 537.00 | -2.01% | 87,344 |
| Jul 14, 2025 | 554.00 | 554.00 | 544.88 | 548.00 | 548.00 | -0.72% | 50,213 |
| Jul 11, 2025 | 554.00 | 554.00 | 550.00 | 552.00 | 552.00 | - | 51,024 |
| Jul 10, 2025 | 554.00 | 554.00 | 550.00 | 552.00 | 552.00 | - | 40,855 |
| Jul 9, 2025 | 554.00 | 554.00 | 550.00 | 552.00 | 552.00 | - | 91,484 |
| Jul 8, 2025 | 554.00 | 554.00 | 550.00 | 552.00 | 552.00 | - | 436,955 |
| Jul 7, 2025 | 554.00 | 554.00 | 550.00 | 552.00 | 552.00 | - | 28,731 |
| Jul 4, 2025 | 554.00 | 554.00 | 550.00 | 552.00 | 552.00 | - | 127,773 |
| Jul 3, 2025 | 554.00 | 554.00 | 550.00 | 552.00 | 552.00 | - | 42,769 |
| Jul 2, 2025 | 552.00 | 554.00 | 550.00 | 552.00 | 552.00 | 0.36% | 43,637 |
| Jul 1, 2025 | 552.00 | 552.00 | 550.00 | 550.00 | 550.00 | - | 70,908 |