The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 528.00
+54.00 (11.39%)
Jul 24, 2026, 4:40 PM GMT
AIM:TPFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 490.00 | 481.00 | 481.00 | 481.00 | 481.00 | -0.82% | 46,154 |
| Jun 24, 2026 | 495.00 | 500.00 | 485.00 | 485.00 | 485.00 | -1.42% | 25,530 |
| Jun 23, 2026 | 497.00 | 504.00 | 490.00 | 492.00 | 492.00 | -3.53% | 102,768 |
| Jun 22, 2026 | 502.00 | 510.00 | 506.00 | 510.00 | 510.00 | 1.19% | 87,214 |
| Jun 19, 2026 | 496.00 | 504.00 | 490.00 | 504.00 | 504.00 | 1.61% | 106,736 |
| Jun 18, 2026 | 504.00 | 504.00 | 490.00 | 496.00 | 496.00 | -0.20% | 193,036 |
| Jun 17, 2026 | 495.00 | 504.00 | 490.00 | 497.00 | 497.00 | -0.10% | 219,491 |
| Jun 16, 2026 | 495.00 | 500.00 | 495.00 | 497.50 | 497.50 | 0.51% | 65,221 |
| Jun 15, 2026 | 482.50 | 499.50 | 480.00 | 495.00 | 495.00 | 2.59% | 57,497 |
| Jun 12, 2026 | 475.00 | 485.00 | 470.00 | 482.50 | 482.50 | 1.58% | 85,091 |
| Jun 11, 2026 | 475.00 | 480.00 | 470.00 | 475.00 | 475.00 | - | 49,932 |
| Jun 10, 2026 | 485.00 | 490.00 | 470.01 | 475.00 | 475.00 | -2.06% | 41,830 |
| Jun 9, 2026 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | -0.61% | 129,071 |
| Jun 8, 2026 | 487.50 | 490.00 | 480.01 | 488.00 | 488.00 | 0.10% | 139,362 |
| Jun 5, 2026 | 487.50 | 488.50 | 485.00 | 487.50 | 487.50 | - | 95,361 |
| Jun 4, 2026 | 487.50 | 490.00 | 485.00 | 487.50 | 487.50 | - | 72,277 |
| Jun 3, 2026 | 487.50 | 490.00 | 485.00 | 487.50 | 487.50 | - | 89,899 |
| Jun 2, 2026 | 482.50 | 490.00 | 480.00 | 487.50 | 487.50 | 1.04% | 180,311 |
| Jun 1, 2026 | 482.50 | 485.00 | 480.00 | 482.50 | 482.50 | -0.52% | 56,327 |
| May 29, 2026 | 477.50 | 485.00 | 475.00 | 485.00 | 485.00 | 2.11% | 116,529 |
| May 28, 2026 | 477.50 | 480.00 | 475.00 | 475.00 | 475.00 | -0.52% | 66,792 |
| May 27, 2026 | 477.50 | 479.95 | 475.00 | 477.50 | 477.50 | - | 43,223 |
| May 26, 2026 | 475.00 | 480.00 | 470.00 | 477.50 | 477.50 | 0.32% | 45,003 |
| 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% | 118,308 |
| 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 |