The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 514.00
-2.00 (-0.39%)
Dec 31, 2025, 12:16 PM GMT+1
AIM:TPFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 523.00 | 526.00 | 480.00 | 480.00 | 480.00 | -4.38% | 23,439 |
| Dec 17, 2025 | 527.00 | 530.00 | 502.00 | 502.00 | 502.00 | -4.74% | 68,678 |
| Dec 16, 2025 | 527.00 | 530.00 | 524.00 | 527.00 | 527.00 | - | 68,087 |
| Dec 15, 2025 | 527.00 | 530.00 | 524.00 | 527.00 | 527.00 | - | 37,996 |
| Dec 12, 2025 | 527.00 | 530.00 | 524.00 | 527.00 | 527.00 | - | 31,410 |
| Dec 11, 2025 | 527.00 | 530.00 | 524.00 | 527.00 | 527.00 | - | 54,585 |
| Dec 10, 2025 | 527.00 | 530.00 | 520.00 | 527.00 | 527.00 | - | 62,484 |
| Dec 9, 2025 | 527.00 | 530.00 | 524.00 | 527.00 | 527.00 | - | 19,470 |
| Dec 8, 2025 | 526.00 | 530.00 | 524.00 | 527.00 | 527.00 | 0.19% | 48,635 |
| Dec 5, 2025 | 528.00 | 528.00 | 524.00 | 526.00 | 526.00 | - | 30,586 |
| Dec 4, 2025 | 513.56 | 520.00 | 520.00 | 526.00 | 526.00 | 4.37% | 164,412 |
| Dec 3, 2025 | 504.00 | 506.00 | 502.50 | 504.00 | 504.00 | - | 58,513 |
| Dec 2, 2025 | 504.00 | 506.00 | 502.00 | 504.00 | 504.00 | - | 69,560 |
| Dec 1, 2025 | 504.00 | 506.00 | 502.00 | 504.00 | 504.00 | 0.40% | 58,207 |
| Nov 28, 2025 | 503.00 | 506.00 | 500.00 | 502.00 | 502.00 | -0.40% | 84,335 |
| Nov 27, 2025 | 495.00 | 505.70 | 494.00 | 504.00 | 504.00 | 1.41% | 118,335 |
| Nov 26, 2025 | 505.00 | 506.00 | 494.00 | 497.00 | 497.00 | -0.60% | 75,264 |
| Nov 25, 2025 | 494.00 | 506.00 | 490.00 | 500.00 | 500.00 | 1.42% | 87,564 |
| Nov 24, 2025 | 497.00 | 500.00 | 490.00 | 493.00 | 493.00 | -0.80% | 21,939 |
| Nov 21, 2025 | 498.00 | 498.00 | 481.55 | 497.00 | 497.00 | - | 158,515 |
| Nov 20, 2025 | 480.00 | 500.00 | 481.70 | 497.00 | 497.00 | 3.54% | 106,702 |
| Nov 19, 2025 | 479.00 | 482.00 | 478.00 | 480.00 | 480.00 | 0.42% | 72,468 |
| Nov 18, 2025 | 479.00 | 480.00 | 478.00 | 478.00 | 478.00 | -0.21% | 101,167 |
| Nov 17, 2025 | 481.00 | 482.00 | 477.91 | 479.00 | 479.00 | -0.42% | 159,328 |
| Nov 14, 2025 | 490.00 | 492.00 | 478.00 | 481.00 | 481.00 | -1.03% | 82,256 |
| Nov 13, 2025 | 502.00 | 501.60 | 486.00 | 486.00 | 486.00 | -3.19% | 146,484 |
| Nov 12, 2025 | 509.00 | 512.00 | 500.00 | 502.00 | 502.00 | -1.18% | 60,942 |
| Nov 11, 2025 | 514.00 | 518.00 | 507.00 | 508.00 | 508.00 | -0.78% | 56,939 |
| Nov 10, 2025 | 514.00 | 518.00 | 510.00 | 512.00 | 512.00 | -0.19% | 120,713 |
| Nov 7, 2025 | 508.00 | 513.00 | 506.00 | 513.00 | 513.00 | 0.98% | 156,779 |
| Nov 6, 2025 | 512.00 | 514.00 | 506.84 | 508.00 | 508.00 | -0.78% | 79,373 |
| Nov 5, 2025 | 512.00 | 515.36 | 510.00 | 512.00 | 512.00 | 0.39% | 115,394 |
| Nov 4, 2025 | 517.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.16% | 172,787 |
| Nov 3, 2025 | 517.00 | 520.00 | 514.00 | 516.00 | 516.00 | -0.19% | 130,385 |
| Oct 31, 2025 | 523.00 | 526.00 | 513.51 | 517.00 | 517.00 | -1.15% | 79,960 |
| Oct 30, 2025 | 536.00 | 536.00 | 520.50 | 523.00 | 523.00 | -3.15% | 74,006 |
| Oct 29, 2025 | 540.00 | 544.00 | 534.70 | 540.00 | 540.00 | -0.37% | 42,796 |
| Oct 28, 2025 | 540.00 | 544.00 | 538.21 | 542.00 | 542.00 | -0.37% | 103,310 |
| Oct 27, 2025 | 543.00 | 546.00 | 538.35 | 544.00 | 544.00 | - | 59,696 |
| Oct 24, 2025 | 538.00 | 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% | 89,426 |
| Oct 22, 2025 | 542.00 | 558.00 | 534.00 | 558.00 | 558.00 | 4.49% | 174,587 |
| Oct 21, 2025 | 549.00 | 554.00 | 534.00 | 534.00 | 534.00 | -2.73% | 128,427 |