The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 485.00
+10.00 (2.11%)
Jun 12, 2026, 3:32 PM GMT
AIM:TPFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 462.50 | 465.00 | 452.26 | 460.00 | 460.00 | - | 40,137 |
| May 13, 2026 | 465.00 | 468.00 | 460.00 | 460.00 | 460.00 | -1.08% | 39,944 |
| May 12, 2026 | 472.00 | 474.00 | 462.00 | 465.00 | 465.00 | -1.48% | 49,701 |
| May 11, 2026 | 477.00 | 482.00 | 467.25 | 472.00 | 472.00 | -1.05% | 73,995 |
| May 8, 2026 | 479.00 | 482.00 | 472.00 | 477.00 | 477.00 | -0.42% | 30,765 |
| May 7, 2026 | 482.50 | 485.00 | 478.00 | 479.00 | 479.00 | 0.84% | 83,140 |
| May 6, 2026 | 492.50 | 494.50 | 484.00 | 490.00 | 475.00 | -1.61% | 59,305 |
| May 5, 2026 | 498.00 | 500.00 | 490.00 | 498.00 | 482.76 | - | 85,946 |
| May 1, 2026 | 498.00 | 500.00 | 496.00 | 498.00 | 482.76 | - | 259,763 |
| Apr 30, 2026 | 504.00 | 508.00 | 496.00 | 498.00 | 482.76 | -1.19% | 66,645 |
| Apr 29, 2026 | 515.00 | 520.00 | 500.00 | 504.00 | 488.57 | -2.14% | 360,855 |
| Apr 28, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 499.23 | - | 86,698 |
| Apr 27, 2026 | 508.00 | 518.90 | 506.00 | 515.00 | 499.23 | 0.98% | 40,255 |
| Apr 24, 2026 | 506.00 | 514.32 | 502.50 | 510.00 | 494.39 | 0.79% | 356,776 |
| Apr 23, 2026 | 516.00 | 518.00 | 499.75 | 506.00 | 490.51 | -1.94% | 296,470 |
| Apr 22, 2026 | 482.50 | 518.00 | 480.00 | 516.00 | 500.20 | 6.94% | 149,322 |
| Apr 21, 2026 | 458.50 | 482.50 | 450.00 | 482.50 | 467.73 | 5.23% | 127,843 |
| Apr 20, 2026 | 451.00 | 462.00 | 445.00 | 458.50 | 444.46 | 1.66% | 94,191 |
| Apr 17, 2026 | 447.50 | 455.00 | 445.00 | 451.00 | 437.19 | 0.78% | 81,056 |
| Apr 16, 2026 | 445.00 | 450.00 | 440.00 | 447.50 | 433.80 | 0.56% | 61,163 |
| Apr 15, 2026 | 442.50 | 450.00 | 440.00 | 445.00 | 431.38 | 0.56% | 44,740 |
| Apr 14, 2026 | 442.50 | 445.00 | 440.00 | 442.50 | 428.95 | - | 133,999 |
| Apr 13, 2026 | 436.00 | 445.00 | 435.00 | 442.50 | 428.95 | 1.49% | 58,177 |
| Apr 10, 2026 | 436.50 | 437.90 | 435.00 | 436.00 | 422.65 | -0.11% | 100,895 |
| Apr 9, 2026 | 442.50 | 445.00 | 435.00 | 436.50 | 423.14 | -1.36% | 75,109 |
| Apr 8, 2026 | 438.00 | 450.00 | 438.00 | 442.50 | 428.95 | 1.03% | 88,396 |
| Apr 7, 2026 | 436.00 | 440.00 | 433.00 | 438.00 | 424.59 | 0.46% | 114,228 |
| Apr 2, 2026 | 437.50 | 440.00 | 431.00 | 436.00 | 422.65 | -0.46% | 73,573 |
| Apr 1, 2026 | 430.00 | 444.00 | 425.00 | 438.00 | 424.59 | 1.86% | 107,054 |
| Mar 31, 2026 | 431.00 | 435.00 | 427.00 | 430.00 | 416.84 | 0.23% | 151,716 |