The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 476.00
+11.00 (2.37%)
May 22, 2026, 4:35 PM GMT
AIM:TPFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 465.00 | 480.00 | 460.00 | 476.00 | 476.00 | 2.37% | 79,187 |
| May 21, 2026 | 445.00 | 470.00 | 440.00 | 465.00 | 465.00 | 4.49% | 94,459 |
| May 20, 2026 | 443.00 | 450.00 | 437.00 | 445.00 | 445.00 | 1.14% | 93,308 |
| May 19, 2026 | 452.00 | 455.00 | 440.00 | 440.00 | 440.00 | -3.30% | 179,910 |
| May 18, 2026 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | - | 33,146 |
| May 15, 2026 | 457.50 | 460.00 | 451.00 | 455.00 | 455.00 | -1.09% | 36,364 |
| May 14, 2026 | 462.50 | 465.00 | 452.26 | 460.00 | 460.00 | - | 40,137 |
| May 13, 2026 | 465.00 | 468.00 | 460.00 | 460.00 | 460.00 | -1.08% | 39,944 |
| May 12, 2026 | 472.00 | 474.00 | 462.00 | 465.00 | 465.00 | -1.48% | 49,701 |
| May 11, 2026 | 477.00 | 482.00 | 467.25 | 472.00 | 472.00 | -1.05% | 73,995 |
| May 8, 2026 | 479.00 | 482.00 | 472.00 | 477.00 | 477.00 | -0.42% | 30,765 |
| May 7, 2026 | 482.50 | 485.00 | 478.00 | 479.00 | 479.00 | 0.84% | 83,140 |
| May 6, 2026 | 492.50 | 494.50 | 484.00 | 490.00 | 475.00 | -1.61% | 59,305 |
| May 5, 2026 | 498.00 | 500.00 | 490.00 | 498.00 | 482.76 | - | 85,946 |
| May 1, 2026 | 498.00 | 500.00 | 496.00 | 498.00 | 482.76 | - | 259,763 |
| Apr 30, 2026 | 504.00 | 508.00 | 496.00 | 498.00 | 482.76 | -1.19% | 66,645 |
| Apr 29, 2026 | 515.00 | 520.00 | 500.00 | 504.00 | 488.57 | -2.14% | 360,855 |
| Apr 28, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 499.23 | - | 86,698 |
| Apr 27, 2026 | 508.00 | 518.90 | 506.00 | 515.00 | 499.23 | 0.98% | 40,255 |
| Apr 24, 2026 | 506.00 | 514.32 | 502.50 | 510.00 | 494.39 | 0.79% | 356,776 |
| Apr 23, 2026 | 516.00 | 518.00 | 499.75 | 506.00 | 490.51 | -1.94% | 296,470 |
| Apr 22, 2026 | 482.50 | 518.00 | 480.00 | 516.00 | 500.20 | 6.94% | 149,322 |
| Apr 21, 2026 | 458.50 | 482.50 | 450.00 | 482.50 | 467.73 | 5.23% | 127,843 |
| Apr 20, 2026 | 451.00 | 462.00 | 445.00 | 458.50 | 444.46 | 1.66% | 94,191 |
| Apr 17, 2026 | 447.50 | 455.00 | 445.00 | 451.00 | 437.19 | 0.78% | 81,056 |
| Apr 16, 2026 | 445.00 | 450.00 | 440.00 | 447.50 | 433.80 | 0.56% | 61,163 |
| Apr 15, 2026 | 442.50 | 450.00 | 440.00 | 445.00 | 431.38 | 0.56% | 44,740 |
| Apr 14, 2026 | 442.50 | 445.00 | 440.00 | 442.50 | 428.95 | - | 133,999 |
| Apr 13, 2026 | 436.00 | 445.00 | 435.00 | 442.50 | 428.95 | 1.49% | 58,177 |
| Apr 10, 2026 | 436.50 | 437.90 | 435.00 | 436.00 | 422.65 | -0.11% | 100,895 |
| Apr 9, 2026 | 442.50 | 445.00 | 435.00 | 436.50 | 423.14 | -1.36% | 75,109 |
| Apr 8, 2026 | 438.00 | 450.00 | 438.00 | 442.50 | 428.95 | 1.03% | 88,396 |
| Apr 7, 2026 | 436.00 | 440.00 | 433.00 | 438.00 | 424.59 | 0.46% | 114,228 |
| Apr 2, 2026 | 437.50 | 440.00 | 431.00 | 436.00 | 422.65 | -0.46% | 73,573 |
| Apr 1, 2026 | 430.00 | 444.00 | 425.00 | 438.00 | 424.59 | 1.86% | 107,054 |
| Mar 31, 2026 | 431.00 | 435.00 | 427.00 | 430.00 | 416.84 | 0.23% | 151,716 |
| Mar 30, 2026 | 428.00 | 435.00 | 424.61 | 429.00 | 415.87 | -0.23% | 90,154 |
| Mar 27, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 416.84 | - | 59,619 |
| Mar 26, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 416.84 | 0.47% | 185,019 |
| Mar 25, 2026 | 428.00 | 433.00 | 423.00 | 428.00 | 414.90 | 0.59% | 102,577 |
| Mar 24, 2026 | 435.00 | 440.00 | 423.00 | 425.50 | 412.47 | -3.30% | 326,384 |
| Mar 23, 2026 | 437.50 | 441.00 | 430.21 | 440.00 | 426.53 | -0.23% | 113,925 |
| Mar 20, 2026 | 435.00 | 444.88 | 430.27 | 441.00 | 427.50 | 0.23% | 144,116 |
| Mar 19, 2026 | 440.00 | 445.00 | 430.00 | 440.00 | 426.53 | - | 178,621 |
| Mar 18, 2026 | 437.00 | 445.00 | 434.00 | 440.00 | 426.53 | 0.92% | 113,063 |
| Mar 17, 2026 | 417.50 | 445.00 | 418.00 | 436.00 | 422.65 | 5.83% | 183,722 |
| Mar 16, 2026 | 412.50 | 420.00 | 405.00 | 412.00 | 399.39 | -0.12% | 161,138 |
| Mar 13, 2026 | 407.50 | 415.00 | 405.00 | 412.50 | 399.87 | -0.60% | 67,686 |
| Mar 12, 2026 | 416.00 | 417.00 | 405.00 | 415.00 | 402.30 | -0.84% | 102,049 |
| Mar 11, 2026 | 427.50 | 430.00 | 415.50 | 418.50 | 405.69 | -1.76% | 107,164 |