The Property Franchise Group PLC (AIM:TPFG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 473.35
+10.85 (2.35%)
Nov 4, 2026, 2:14 PM GMT
AIM:TPFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 463.00 | 475.00 | 460.00 | 473.35 | 473.35 | 2.35% | 70,894 |
| Nov 3, 2026 | 438.50 | 465.00 | 437.00 | 462.50 | 462.50 | 5.47% | 88,352 |
| Nov 2, 2026 | 422.50 | 440.00 | 420.00 | 438.50 | 438.50 | 3.79% | 104,627 |
| Oct 30, 2026 | 420.00 | 425.00 | 415.00 | 422.50 | 422.50 | 1.08% | 45,981 |
| Oct 29, 2026 | 417.50 | 425.00 | 415.00 | 418.00 | 418.00 | 0.12% | 22,277 |
| Oct 28, 2026 | 417.50 | 420.00 | 417.10 | 417.50 | 417.50 | - | 48,552 |
| Oct 27, 2026 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | - | 88,530 |
| Oct 26, 2026 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | 0.36% | 52,349 |
| Oct 23, 2026 | 417.50 | 420.00 | 412.00 | 416.00 | 416.00 | -0.36% | 86,826 |
| Oct 22, 2026 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | - | 21,146 |
| Oct 21, 2026 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | 0.36% | 42,111 |
| Oct 20, 2026 | 415.00 | 420.00 | 410.00 | 416.00 | 416.00 | 0.24% | 150,756 |
| Oct 19, 2026 | 412.50 | 420.00 | 410.00 | 415.00 | 415.00 | 0.61% | 248,904 |
| Oct 16, 2026 | 412.50 | 415.00 | 410.00 | 412.50 | 412.50 | 0.61% | 39,085 |
| Oct 15, 2026 | 412.50 | 415.00 | 410.00 | 410.00 | 410.00 | -0.61% | 130,199 |
| Oct 14, 2026 | 412.50 | 415.00 | 410.00 | 412.50 | 412.50 | 0.36% | 45,041 |
| Oct 13, 2026 | 412.50 | 415.00 | 410.00 | 411.00 | 411.00 | -0.36% | 100,833 |
| Oct 12, 2026 | 412.50 | 415.00 | 410.00 | 412.50 | 412.50 | 0.12% | 34,874 |
| Oct 9, 2026 | 412.50 | 415.00 | 410.00 | 412.00 | 412.00 | 0.49% | 32,339 |
| Oct 8, 2026 | 412.50 | 415.00 | 410.00 | 410.00 | 410.00 | -0.61% | 47,219 |
| 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 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 0.97% | 179,237 |
| Oct 1, 2026 | 415.00 | 420.00 | 410.00 | 411.00 | 411.00 | -0.72% | 71,139 |
| 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 | 411.00 | 417.00 | 405.20 | 411.00 | 411.00 | - | 197,696 |
| Sep 25, 2026 | 425.00 | 430.00 | 410.00 | 411.00 | 411.00 | -3.29% | 65,895 |
| Sep 24, 2026 | 432.50 | 435.00 | 420.00 | 425.00 | 425.00 | -1.73% | 51,430 |
| Sep 23, 2026 | 437.50 | 440.00 | 430.00 | 432.50 | 432.50 | -1.14% | 28,234 |
| Sep 22, 2026 | 442.50 | 445.00 | 435.00 | 437.50 | 437.50 | -0.34% | 308,061 |
| Sep 21, 2026 | 442.50 | 444.70 | 439.00 | 439.00 | 439.00 | -0.79% | 46,982 |
| Sep 18, 2026 | 442.50 | 445.60 | 440.00 | 442.50 | 442.50 | -0.11% | 92,725 |
| Sep 17, 2026 | 447.50 | 450.00 | 440.00 | 443.00 | 443.00 | 0.16% | 34,579 |
| Sep 16, 2026 | 450.00 | 455.00 | 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 | 464.80 | 460.00 | 462.50 | 454.59 | - | 35,193 |