The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 443.00
-3.00 (-0.67%)
Mar 3, 2026, 5:05 PM GMT
AIM:TPFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 442.00 | 446.00 | 442.00 | 442.00 | - | -0.90% | 13,242 |
| Mar 2, 2026 | 445.00 | 450.00 | 440.00 | 446.00 | 446.00 | -0.89% | 115,422 |
| Feb 27, 2026 | 469.50 | 470.00 | 440.00 | 450.00 | 450.00 | -4.15% | 102,720 |
| Feb 26, 2026 | 467.00 | 474.00 | 464.26 | 469.50 | 469.50 | -0.11% | 121,841 |
| Feb 25, 2026 | 467.50 | 474.00 | 465.00 | 470.00 | 470.00 | 0.86% | 55,093 |
| Feb 24, 2026 | 467.50 | 470.00 | 460.00 | 466.00 | 466.00 | -0.64% | 254,751 |
| Feb 23, 2026 | 475.00 | 472.00 | 469.00 | 469.00 | 469.00 | -1.47% | 94,882 |
| Feb 20, 2026 | 482.50 | 485.00 | 471.50 | 476.00 | 476.00 | -1.35% | 60,080 |
| Feb 19, 2026 | 494.00 | 498.00 | 478.00 | 482.50 | 482.50 | -2.33% | 91,480 |
| Feb 18, 2026 | 490.00 | 500.00 | 490.00 | 494.00 | 494.00 | -0.20% | 79,954 |
| Feb 17, 2026 | 495.00 | 497.00 | 490.00 | 495.00 | 495.00 | - | 41,967 |
| Feb 16, 2026 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | - | 109,726 |
| Feb 13, 2026 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | - | 527,563 |
| Feb 12, 2026 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | - | 538,877 |
| Feb 11, 2026 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | 0.41% | 64,580 |
| Feb 10, 2026 | 491.00 | 495.00 | 490.00 | 493.00 | 493.00 | 0.61% | 77,560 |
| Feb 9, 2026 | 495.00 | 500.00 | 490.00 | 490.00 | 490.00 | -0.81% | 33,434 |
| Feb 6, 2026 | 501.00 | 500.00 | 349.00 | 494.00 | 494.00 | -0.80% | 40,906 |
| Feb 5, 2026 | 505.00 | 510.00 | 498.00 | 498.00 | 498.00 | -1.58% | 69,106 |
| Feb 4, 2026 | 511.00 | 514.00 | 500.00 | 506.00 | 506.00 | -0.98% | 8,473 |
| Feb 3, 2026 | 510.00 | 514.00 | 506.00 | 511.00 | 511.00 | 0.20% | 213,047 |
| Feb 2, 2026 | 520.00 | 518.00 | 506.00 | 510.00 | 510.00 | -1.54% | 67,715 |
| Jan 30, 2026 | 517.00 | 520.00 | 514.00 | 518.00 | 518.00 | 0.19% | 257,087 |
| Jan 29, 2026 | 520.00 | 520.00 | 510.00 | 517.00 | 517.00 | 2.17% | 152,429 |
| Jan 28, 2026 | 504.00 | 508.00 | 500.00 | 506.00 | 506.00 | - | 664,840 |
| Jan 27, 2026 | 504.00 | 508.00 | 500.00 | 506.00 | 506.00 | 0.40% | 341,946 |
| Jan 26, 2026 | 504.00 | 508.00 | 500.00 | 504.00 | 504.00 | -0.40% | 678,930 |
| Jan 23, 2026 | 504.00 | 508.00 | 500.00 | 506.00 | 506.00 | 0.40% | 381,290 |
| Jan 22, 2026 | 504.00 | 508.00 | 500.00 | 504.00 | 504.00 | - | 55,386 |
| Jan 21, 2026 | 502.00 | 508.00 | 500.00 | 504.00 | 504.00 | 0.40% | 32,057 |
| Jan 20, 2026 | 502.00 | 504.00 | 500.00 | 502.00 | 502.00 | - | 433,874 |
| Jan 19, 2026 | 507.00 | 508.02 | 500.00 | 502.00 | 502.00 | -0.79% | 188,540 |
| Jan 16, 2026 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.39% | 136,887 |
| Jan 15, 2026 | 508.00 | 510.00 | 506.00 | 508.00 | 508.00 | - | 45,823 |
| Jan 14, 2026 | 508.00 | 510.00 | 506.00 | 508.00 | 508.00 | - | 99,082 |
| Jan 13, 2026 | 508.00 | 510.00 | 507.04 | 508.00 | 508.00 | - | 1,650,778 |
| Jan 12, 2026 | 508.00 | 510.00 | 506.00 | 508.00 | 508.00 | - | 48,121 |
| Jan 9, 2026 | 508.00 | 510.00 | 506.73 | 508.00 | 508.00 | - | 130,928 |
| Jan 8, 2026 | 508.00 | 510.00 | 506.00 | 508.00 | 508.00 | -0.39% | 214,538 |
| Jan 7, 2026 | 517.00 | 520.00 | 506.00 | 510.00 | 510.00 | -1.35% | 49,509 |
| Jan 6, 2026 | 516.00 | 516.00 | 516.00 | 517.00 | 517.00 | 0.19% | 114,107 |
| Jan 5, 2026 | 516.39 | 518.00 | 514.00 | 516.00 | 516.00 | -0.19% | 23,226 |
| Jan 2, 2026 | 514.00 | 520.00 | 512.00 | 517.00 | 517.00 | 0.58% | 41,371 |
| Dec 31, 2025 | 514.00 | 516.00 | 512.08 | 514.00 | 514.00 | -0.39% | 6,220 |
| Dec 30, 2025 | 514.00 | 516.00 | 514.00 | 516.00 | 516.00 | 0.39% | 20,582 |
| Dec 29, 2025 | 517.00 | 520.00 | 512.00 | 514.00 | 514.00 | -0.58% | 27,877 |
| Dec 24, 2025 | 517.00 | 520.00 | 514.00 | 517.00 | 517.00 | -0.39% | 6,500 |
| Dec 23, 2025 | 519.00 | 520.00 | 518.00 | 519.00 | 519.00 | 0.19% | 66,834 |
| Dec 22, 2025 | 519.00 | 522.00 | 515.67 | 518.00 | 518.00 | - | 66,304 |
| Dec 19, 2025 | 522.00 | 524.00 | 518.00 | 518.00 | 518.00 | 7.92% | 96,144 |