The Property Franchise Group PLC (AIM:TPFG)
London · Delayed Price · Currency is GBP · Price in GBX 422.00
-10.50 (-2.43%)
Sep 24, 2026, 3:53 PM GMT
AIM:TPFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 430.00 | 435.00 | 420.00 | 425.00 | 425.00 | -1.73% | 51,430 |
| Sep 23, 2026 | 435.00 | 440.00 | 430.00 | 432.50 | 432.50 | -1.14% | 28,233 |
| Sep 22, 2026 | 440.00 | 445.00 | 435.00 | 437.50 | 437.50 | -0.34% | 185,138 |
| Sep 21, 2026 | 442.50 | 444.68 | 439.00 | 439.00 | 439.00 | -0.79% | 46,982 |
| Sep 18, 2026 | 440.00 | 445.00 | 440.00 | 442.50 | 442.50 | -0.11% | 55,773 |
| Sep 17, 2026 | 450.00 | 444.00 | 443.00 | 443.00 | 443.00 | 0.16% | 34,566 |
| Sep 16, 2026 | 445.00 | 454.98 | 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 | 464.84 | 460.00 | 462.50 | 454.59 | - | 35,193 |
| Aug 25, 2026 | 460.00 | 465.00 | 459.10 | 462.50 | 454.59 | 0.54% | 76,249 |
| Aug 24, 2026 | 457.50 | 465.00 | 455.00 | 460.00 | 452.13 | 0.55% | 170,648 |
| Aug 21, 2026 | 450.00 | 460.00 | 443.97 | 457.50 | 449.67 | 1.22% | 90,098 |
| Aug 20, 2026 | 450.00 | 455.00 | 444.00 | 452.00 | 444.27 | 0.44% | 44,112 |
| Aug 19, 2026 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | - | 34,399 |
| Aug 18, 2026 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | -1.10% | 43,803 |
| Aug 17, 2026 | 445.00 | 455.00 | 440.00 | 455.00 | 447.21 | 2.25% | 155,666 |
| Aug 14, 2026 | 445.00 | 450.00 | 440.00 | 445.00 | 437.39 | 1.14% | 154,628 |
| Aug 13, 2026 | 442.50 | 455.00 | 440.00 | 440.00 | 432.47 | -0.56% | 37,502 |
| Aug 12, 2026 | 442.50 | 449.35 | 442.50 | 442.50 | 434.93 | - | 125,393 |
| Aug 11, 2026 | 445.00 | 450.00 | 440.00 | 442.50 | 434.93 | -0.56% | 76,525 |
| Aug 10, 2026 | 447.50 | 455.00 | 441.00 | 445.00 | 437.39 | - | 28,213 |
| Aug 7, 2026 | 450.00 | 455.00 | 440.50 | 445.00 | 437.39 | -0.56% | 158,659 |
| Aug 6, 2026 | 455.00 | 455.19 | 445.00 | 447.50 | 439.84 | -1.65% | 114,214 |
| Aug 5, 2026 | 445.00 | 460.00 | 443.55 | 455.00 | 447.21 | 2.82% | 90,487 |
| Aug 4, 2026 | 447.50 | 450.00 | 440.00 | 442.50 | 434.93 | -0.56% | 117,959 |
| Aug 3, 2026 | 447.50 | 450.00 | 442.00 | 445.00 | 437.39 | -0.56% | 85,460 |
| Jul 31, 2026 | 451.00 | 452.00 | 445.80 | 447.50 | 439.84 | -0.56% | 42,509 |
| Jul 30, 2026 | 455.00 | 476.47 | 450.00 | 450.00 | 442.30 | -1.10% | 150,577 |
| Jul 29, 2026 | 476.50 | 478.00 | 450.00 | 455.00 | 447.21 | -4.41% | 114,955 |
| Jul 28, 2026 | 476.00 | 478.00 | 474.00 | 476.00 | 467.86 | - | 51,191 |
| Jul 27, 2026 | 475.00 | 480.00 | 470.00 | 476.00 | 467.86 | -9.85% | 154,511 |
| Jul 24, 2026 | 474.00 | 528.00 | 465.55 | 528.00 | 518.97 | 11.39% | 66,657 |
| Jul 23, 2026 | 472.50 | 477.00 | 472.00 | 474.00 | 465.89 | 0.32% | 60,320 |
| Jul 22, 2026 | 465.00 | 475.00 | 461.00 | 472.50 | 464.42 | 2.16% | 371,464 |
| Jul 21, 2026 | 440.00 | 467.50 | 435.00 | 462.50 | 454.59 | 5.11% | 130,405 |
| Jul 20, 2026 | 440.00 | 445.00 | 436.00 | 440.00 | 432.47 | - | 193,938 |
| Jul 17, 2026 | 445.00 | 450.00 | 436.00 | 440.00 | 432.47 | -3.30% | 49,830 |
| Jul 16, 2026 | 462.50 | 465.00 | 441.50 | 455.00 | 447.21 | -1.62% | 52,639 |