The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 446.06
-3.95 (-0.88%)
Sep 4, 2026, 4:21 PM GMT
AIM:TPFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 445.00 | 450.00 | 445.00 | 447.50 | 447.50 | -0.56% | 29,670 |
| Sep 3, 2026 | 445.00 | 450.00 | 447.00 | 450.00 | 450.00 | 1.12% | 22,089 |
| Sep 2, 2026 | 450.00 | 445.00 | 445.00 | 445.00 | 445.00 | -1.11% | 80,407 |
| Sep 1, 2026 | 455.00 | 450.00 | 450.00 | 450.00 | 450.00 | -0.55% | 32,892 |
| Aug 28, 2026 | 457.50 | 460.00 | 450.00 | 452.50 | 452.50 | -1.63% | 43,683 |
| Aug 27, 2026 | 465.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.54% | 33,872 |
| Aug 26, 2026 | 462.50 | 464.84 | 460.00 | 462.50 | 462.50 | - | 35,193 |
| Aug 25, 2026 | 460.00 | 465.00 | 459.10 | 462.50 | 462.50 | 0.54% | 76,249 |
| Aug 24, 2026 | 455.00 | 465.00 | 455.00 | 460.00 | 460.00 | 0.55% | 170,645 |
| Aug 21, 2026 | 443.97 | 460.00 | 443.97 | 457.50 | 457.50 | 1.22% | 90,094 |
| Aug 20, 2026 | 452.00 | 452.00 | 444.00 | 452.00 | 452.00 | 0.44% | 44,112 |
| Aug 19, 2026 | 452.78 | 450.00 | 450.00 | 450.00 | 450.00 | - | 34,399 |
| Aug 18, 2026 | 455.00 | 450.00 | 450.00 | 450.00 | 450.00 | -1.10% | 43,802 |
| Aug 17, 2026 | 445.00 | 455.00 | 440.00 | 455.00 | 455.00 | 2.25% | 155,666 |
| Aug 14, 2026 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 1.14% | 104,628 |
| Aug 13, 2026 | 445.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.56% | 37,502 |
| Aug 12, 2026 | 442.50 | 445.00 | 442.50 | 442.50 | 442.50 | - | 64,695 |
| Aug 11, 2026 | 445.00 | 450.00 | 440.00 | 442.50 | 442.50 | -0.56% | 76,525 |
| Aug 10, 2026 | 447.50 | 455.00 | 441.00 | 445.00 | 445.00 | - | 28,213 |
| Aug 7, 2026 | 449.98 | 445.00 | 445.00 | 445.00 | 445.00 | -0.56% | 70,703 |
| Aug 6, 2026 | 453.35 | 450.00 | 450.00 | 447.50 | 447.50 | -1.65% | 114,213 |
| Aug 5, 2026 | 448.75 | 460.00 | 443.55 | 455.00 | 455.00 | 2.82% | 71,947 |
| Aug 4, 2026 | 447.50 | 450.00 | 440.00 | 442.50 | 442.50 | -0.56% | 117,959 |
| Aug 3, 2026 | 447.50 | 450.00 | 442.00 | 445.00 | 445.00 | -0.56% | 85,460 |
| Jul 31, 2026 | 451.00 | 452.00 | 445.80 | 447.50 | 447.50 | -0.56% | 42,509 |
| Jul 30, 2026 | 455.00 | 476.47 | 450.00 | 450.00 | 450.00 | -1.10% | 150,577 |
| Jul 29, 2026 | 476.50 | 478.00 | 450.00 | 455.00 | 455.00 | -4.41% | 114,955 |
| Jul 28, 2026 | 476.00 | 478.00 | 474.00 | 476.00 | 476.00 | - | 51,191 |
| Jul 27, 2026 | 480.00 | 480.00 | 470.00 | 476.00 | 476.00 | -9.85% | 154,510 |
| Jul 24, 2026 | 474.00 | 528.00 | 465.55 | 528.00 | 528.00 | 11.39% | 66,657 |
| Jul 23, 2026 | 472.50 | 477.00 | 472.00 | 474.00 | 474.00 | 0.32% | 60,320 |
| Jul 22, 2026 | 465.00 | 475.00 | 461.00 | 472.50 | 472.50 | 2.16% | 371,464 |
| Jul 21, 2026 | 440.00 | 462.50 | 435.00 | 462.50 | 462.50 | 5.11% | 116,400 |
| Jul 20, 2026 | 436.66 | 445.00 | 436.00 | 440.00 | 440.00 | - | 93,937 |
| Jul 17, 2026 | 445.00 | 450.00 | 436.00 | 440.00 | 440.00 | -3.30% | 49,830 |
| Jul 16, 2026 | 462.50 | 465.00 | 441.50 | 455.00 | 455.00 | -1.62% | 52,639 |
| Jul 15, 2026 | 465.00 | 470.00 | 460.00 | 462.50 | 462.50 | -0.54% | 68,918 |
| Jul 14, 2026 | 472.50 | 475.00 | 460.00 | 465.00 | 465.00 | -1.59% | 81,108 |
| Jul 13, 2026 | 475.00 | 475.00 | 470.00 | 472.50 | 472.50 | - | 27,683 |
| Jul 10, 2026 | 472.50 | 475.00 | 469.00 | 472.50 | 472.50 | - | 23,199 |
| Jul 9, 2026 | 472.50 | 475.00 | 470.00 | 472.50 | 472.50 | - | 35,825 |
| Jul 8, 2026 | 475.00 | 480.00 | 470.00 | 472.50 | 472.50 | -0.53% | 45,877 |
| Jul 7, 2026 | 477.50 | 485.00 | 470.00 | 475.00 | 475.00 | -0.52% | 78,870 |
| Jul 6, 2026 | 477.50 | 485.00 | 470.00 | 477.50 | 477.50 | 0.32% | 36,711 |
| Jul 3, 2026 | 477.50 | 485.00 | 470.00 | 476.00 | 476.00 | - | 54,111 |
| Jul 2, 2026 | 475.00 | 485.00 | 470.00 | 476.00 | 476.00 | 0.21% | 303,582 |
| Jul 1, 2026 | 477.00 | 484.00 | 470.00 | 475.00 | 475.00 | -0.42% | 51,085 |
| Jun 30, 2026 | 475.00 | 484.00 | 470.00 | 477.00 | 477.00 | 0.42% | 71,411 |
| Jun 29, 2026 | 485.00 | 490.00 | 470.00 | 475.00 | 475.00 | -2.06% | 158,588 |
| Jun 26, 2026 | 488.00 | 490.00 | 481.00 | 485.00 | 485.00 | 0.83% | 15,317 |