The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 445.00
+5.00 (1.14%)
Aug 14, 2026, 4:11 PM GMT
AIM:TPFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |