The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 498.00
0.00 (0.00%)
May 1, 2026, 5:26 PM GMT
AIM:TPFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 496.79 | 500.00 | 496.00 | 498.00 | 498.00 | - | 242,763 |
| Apr 30, 2026 | 500.00 | 508.00 | 496.00 | 498.00 | 498.00 | -1.19% | 66,644 |
| Apr 29, 2026 | 514.80 | 520.00 | 500.00 | 504.00 | 504.00 | -2.14% | 360,854 |
| Apr 28, 2026 | 520.00 | 512.00 | 512.00 | 515.00 | 515.00 | - | 86,698 |
| Apr 27, 2026 | 508.00 | 518.90 | 506.00 | 515.00 | 515.00 | 0.98% | 40,255 |
| Apr 24, 2026 | 506.00 | 514.32 | 502.50 | 510.00 | 510.00 | 0.79% | 279,312 |
| Apr 23, 2026 | 516.00 | 518.00 | 499.75 | 506.00 | 506.00 | -1.94% | 296,470 |
| Apr 22, 2026 | 482.50 | 518.00 | 480.00 | 516.00 | 516.00 | 6.94% | 149,322 |
| Apr 21, 2026 | 458.50 | 482.50 | 450.00 | 482.50 | 482.50 | 5.23% | 127,843 |
| Apr 20, 2026 | 451.00 | 462.00 | 445.00 | 458.50 | 458.50 | 1.66% | 94,191 |
| Apr 17, 2026 | 447.50 | 455.00 | 445.00 | 451.00 | 451.00 | 0.78% | 81,056 |
| Apr 16, 2026 | 445.00 | 450.00 | 440.00 | 447.50 | 447.50 | 0.56% | 61,163 |
| Apr 15, 2026 | 442.50 | 450.00 | 440.00 | 445.00 | 445.00 | 0.56% | 44,740 |
| Apr 14, 2026 | 442.50 | 445.00 | 440.00 | 442.50 | 442.50 | - | 129,786 |
| Apr 13, 2026 | 436.00 | 445.00 | 435.00 | 442.50 | 442.50 | 1.49% | 58,177 |
| Apr 10, 2026 | 436.50 | 437.90 | 435.00 | 436.00 | 436.00 | -0.11% | 100,895 |
| Apr 9, 2026 | 442.50 | 445.00 | 435.00 | 436.50 | 436.50 | -1.36% | 75,109 |
| Apr 8, 2026 | 438.00 | 450.00 | 438.00 | 442.50 | 442.50 | 1.03% | 88,396 |
| Apr 7, 2026 | 440.00 | 440.00 | 433.00 | 438.00 | 438.00 | 0.46% | 114,225 |
| Apr 2, 2026 | 437.50 | 440.00 | 431.00 | 436.00 | 436.00 | -0.46% | 73,573 |
| Apr 1, 2026 | 430.00 | 444.00 | 425.00 | 438.00 | 438.00 | 1.86% | 107,054 |
| Mar 31, 2026 | 431.00 | 435.00 | 427.00 | 430.00 | 430.00 | 0.23% | 151,716 |
| Mar 30, 2026 | 428.00 | 435.00 | 424.61 | 429.00 | 429.00 | -0.23% | 90,154 |
| Mar 27, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 430.00 | - | 59,619 |
| Mar 26, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 430.00 | 0.47% | 185,019 |
| Mar 25, 2026 | 428.00 | 433.00 | 423.00 | 428.00 | 428.00 | 0.59% | 102,577 |
| Mar 24, 2026 | 435.00 | 440.00 | 423.00 | 425.50 | 425.50 | -3.30% | 326,384 |
| Mar 23, 2026 | 437.50 | 441.00 | 430.21 | 440.00 | 440.00 | -0.23% | 113,925 |
| Mar 20, 2026 | 435.00 | 444.88 | 430.27 | 441.00 | 441.00 | 0.23% | 144,116 |
| Mar 19, 2026 | 440.00 | 445.00 | 430.00 | 440.00 | 440.00 | - | 178,621 |
| Mar 18, 2026 | 437.00 | 445.00 | 434.00 | 440.00 | 440.00 | 0.92% | 113,063 |
| Mar 17, 2026 | 417.50 | 445.00 | 418.00 | 436.00 | 436.00 | 5.83% | 183,722 |
| Mar 16, 2026 | 412.50 | 420.00 | 405.00 | 412.00 | 412.00 | -0.12% | 161,138 |
| Mar 13, 2026 | 407.50 | 415.00 | 405.00 | 412.50 | 412.50 | -0.60% | 67,686 |
| Mar 12, 2026 | 416.00 | 417.00 | 405.00 | 415.00 | 415.00 | -0.84% | 102,049 |
| Mar 11, 2026 | 427.50 | 430.00 | 415.50 | 418.50 | 418.50 | -1.76% | 107,164 |
| Mar 10, 2026 | 426.50 | 435.00 | 425.00 | 426.00 | 426.00 | - | 102,436 |
| Mar 9, 2026 | 444.50 | 447.00 | 424.00 | 426.00 | 426.00 | -4.16% | 58,629 |
| Mar 6, 2026 | 444.50 | 447.00 | 442.00 | 444.50 | 444.50 | - | 107,847 |
| Mar 5, 2026 | 444.00 | 446.70 | 440.00 | 444.50 | 444.50 | 0.11% | 139,787 |
| Mar 4, 2026 | 443.00 | 448.00 | 442.00 | 444.00 | 444.00 | 0.23% | 71,589 |
| Mar 3, 2026 | 446.00 | 449.55 | 442.00 | 443.00 | 443.00 | -0.67% | 215,855 |
| Mar 2, 2026 | 445.00 | 450.00 | 440.00 | 446.00 | 446.00 | -0.89% | 115,422 |
| Feb 27, 2026 | 469.50 | 470.00 | 440.00 | 450.00 | 450.00 | -4.15% | 102,720 |
| Feb 26, 2026 | 470.50 | 474.00 | 464.26 | 469.50 | 469.50 | -0.11% | 146,841 |
| Feb 25, 2026 | 467.50 | 474.00 | 465.00 | 470.00 | 470.00 | 0.86% | 55,093 |
| Feb 24, 2026 | 467.50 | 470.00 | 460.00 | 466.00 | 466.00 | -0.64% | 275,371 |
| Feb 23, 2026 | 476.00 | 477.00 | 465.00 | 469.00 | 469.00 | -1.47% | 94,880 |
| Feb 20, 2026 | 482.50 | 485.00 | 471.50 | 476.00 | 476.00 | -1.35% | 60,080 |
| Feb 19, 2026 | 494.00 | 498.00 | 478.00 | 482.50 | 482.50 | -2.33% | 91,480 |