The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 411.95
-0.55 (-0.13%)
Oct 15, 2026, 8:23 AM GMT
AIM:TPFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 415.00 | 415.00 | 411.95 | 411.95 | 411.95 | -0.13% | 1,579 |
| Oct 14, 2026 | 415.00 | 415.00 | 410.00 | 412.50 | 412.50 | 0.36% | 45,040 |
| Oct 13, 2026 | 410.00 | 413.00 | 411.00 | 411.00 | 411.00 | -0.36% | 100,832 |
| Oct 12, 2026 | 415.00 | 410.00 | 410.00 | 412.50 | 412.50 | 0.12% | 34,874 |
| Oct 9, 2026 | 410.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0.49% | 32,339 |
| Oct 8, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.61% | 47,218 |
| Oct 7, 2026 | 417.50 | 425.00 | 409.00 | 412.50 | 412.50 | -1.20% | 238,479 |
| Oct 6, 2026 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | - | 136,348 |
| Oct 5, 2026 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | 0.60% | 35,942 |
| Oct 2, 2026 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 0.97% | 59,236 |
| Oct 1, 2026 | 410.00 | 411.00 | 411.00 | 411.00 | 411.00 | -0.72% | 50,137 |
| Sep 30, 2026 | 412.50 | 420.00 | 409.00 | 414.00 | 414.00 | -0.24% | 76,615 |
| Sep 29, 2026 | 410.00 | 420.00 | 405.00 | 415.00 | 415.00 | 0.97% | 187,998 |
| Sep 28, 2026 | 410.00 | 417.00 | 411.00 | 411.00 | 411.00 | - | 197,695 |
| Sep 25, 2026 | 420.00 | 430.00 | 410.00 | 411.00 | 411.00 | -3.29% | 65,897 |
| Sep 24, 2026 | 430.00 | 435.00 | 420.00 | 425.00 | 425.00 | -1.73% | 51,430 |
| Sep 23, 2026 | 435.00 | 440.00 | 430.00 | 432.50 | 432.50 | -1.14% | 28,233 |
| Sep 22, 2026 | 440.00 | 445.00 | 435.00 | 437.50 | 437.50 | -0.34% | 185,138 |
| Sep 21, 2026 | 442.50 | 444.68 | 439.00 | 439.00 | 439.00 | -0.79% | 46,982 |
| Sep 18, 2026 | 440.00 | 445.00 | 440.00 | 442.50 | 442.50 | -0.11% | 55,773 |
| Sep 17, 2026 | 450.00 | 444.00 | 443.00 | 443.00 | 443.00 | 0.16% | 34,566 |
| Sep 16, 2026 | 445.00 | 454.98 | 445.00 | 450.00 | 442.30 | - | 57,589 |
| Sep 15, 2026 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | -1.10% | 101,326 |
| Sep 14, 2026 | 450.00 | 455.00 | 445.00 | 455.00 | 447.21 | 1.34% | 23,806 |
| Sep 11, 2026 | 449.00 | 453.00 | 445.00 | 449.00 | 441.32 | - | 362,058 |
| Sep 10, 2026 | 450.00 | 455.00 | 445.00 | 449.00 | 441.32 | -0.22% | 100,910 |
| Sep 9, 2026 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | - | 153,782 |
| Sep 8, 2026 | 447.50 | 450.00 | 445.00 | 450.00 | 442.30 | - | 83,729 |
| Sep 7, 2026 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | 0.56% | 65,839 |
| Sep 4, 2026 | 447.50 | 450.00 | 445.00 | 447.50 | 439.84 | -0.56% | 29,673 |
| Sep 3, 2026 | 447.50 | 450.00 | 445.00 | 450.00 | 442.30 | 1.12% | 22,089 |
| Sep 2, 2026 | 452.50 | 455.00 | 445.00 | 445.00 | 437.39 | -1.11% | 80,414 |
| Sep 1, 2026 | 452.50 | 455.00 | 450.00 | 450.00 | 442.30 | -0.55% | 32,892 |
| Aug 28, 2026 | 457.50 | 460.00 | 450.00 | 452.50 | 444.76 | -1.63% | 43,683 |
| Aug 27, 2026 | 462.50 | 465.00 | 455.00 | 460.00 | 452.13 | -0.54% | 33,873 |
| Aug 26, 2026 | 462.50 | 464.84 | 460.00 | 462.50 | 454.59 | - | 35,193 |
| Aug 25, 2026 | 460.00 | 465.00 | 459.10 | 462.50 | 454.59 | 0.54% | 76,249 |
| Aug 24, 2026 | 457.50 | 465.00 | 455.00 | 460.00 | 452.13 | 0.55% | 170,648 |
| Aug 21, 2026 | 450.00 | 460.00 | 443.97 | 457.50 | 449.67 | 1.22% | 90,098 |
| Aug 20, 2026 | 450.00 | 455.00 | 444.00 | 452.00 | 444.27 | 0.44% | 44,112 |
| Aug 19, 2026 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | - | 34,399 |
| Aug 18, 2026 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | -1.10% | 43,803 |
| Aug 17, 2026 | 445.00 | 455.00 | 440.00 | 455.00 | 447.21 | 2.25% | 155,666 |
| Aug 14, 2026 | 445.00 | 450.00 | 440.00 | 445.00 | 437.39 | 1.14% | 154,628 |
| Aug 13, 2026 | 442.50 | 455.00 | 440.00 | 440.00 | 432.47 | -0.56% | 37,502 |
| Aug 12, 2026 | 442.50 | 449.35 | 442.50 | 442.50 | 434.93 | - | 125,393 |
| Aug 11, 2026 | 445.00 | 450.00 | 440.00 | 442.50 | 434.93 | -0.56% | 76,525 |
| Aug 10, 2026 | 447.50 | 455.00 | 441.00 | 445.00 | 437.39 | - | 28,213 |
| Aug 7, 2026 | 450.00 | 455.00 | 440.50 | 445.00 | 437.39 | -0.56% | 158,659 |
| Aug 6, 2026 | 455.00 | 455.19 | 445.00 | 447.50 | 439.84 | -1.65% | 114,214 |