Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 482.50 | 485.00 | 475.00 | 477.50 | 431.77 | 49,763 |
| 2024-09-04 | 482.50 | 485.00 | 480.05 | 482.50 | 436.29 | 17,475 |
| 2024-09-03 | 482.50 | 485.00 | 480.00 | 483.00 | 436.74 | 75,192 |
| 2024-09-02 | 485.00 | 490.00 | 480.00 | 482.50 | 436.29 | 56,159 |
| 2024-08-30 | 486.00 | 490.00 | 481.67 | 485.00 | 438.55 | 177,862 |
| 2024-08-29 | 486.00 | 490.00 | 472.00 | 486.00 | 439.45 | 52,258 |
| 2024-08-28 | 485.22 | 485.22 | 482.00 | 483.00 | 436.74 | 30,261 |
| 2024-08-27 | 484.50 | 487.00 | 482.00 | 483.00 | 436.74 | 72,597 |
| 2024-08-23 | 483.55 | 487.00 | 483.55 | 484.50 | 438.10 | 15,670 |
| 2024-08-22 | 482.50 | 487.00 | 482.11 | 483.50 | 437.19 | 35,478 |
| 2024-08-21 | 482.50 | 484.25 | 480.00 | 482.50 | 436.29 | 25,168 |
| 2024-08-20 | 482.50 | 485.00 | 480.00 | 482.50 | 436.29 | 68,944 |
| 2024-08-19 | 479.00 | 485.00 | 476.51 | 482.50 | 436.29 | 65,153 |
| 2024-08-16 | 472.50 | 482.50 | 470.00 | 479.00 | 433.12 | 51,948 |
| 2024-08-15 | 472.50 | 474.30 | 470.00 | 472.50 | 427.24 | 62,429 |
| 2024-08-14 | 467.50 | 474.00 | 467.46 | 472.50 | 427.24 | 37,904 |
| 2024-08-13 | 465.96 | 470.00 | 465.96 | 467.50 | 422.72 | 62,752 |
| 2024-08-12 | 464.00 | 466.00 | 464.00 | 464.00 | 419.56 | 45,701 |
| 2024-08-09 | 463.00 | 466.00 | 461.35 | 464.00 | 419.56 | 20,108 |
| 2024-08-08 | 463.00 | 465.39 | 462.00 | 463.00 | 418.65 | 559,331 |
| 2024-08-07 | 462.50 | 469.00 | 461.00 | 463.00 | 418.65 | 89,235 |
| 2024-08-06 | 444.00 | 455.00 | 440.00 | 454.00 | 410.52 | 64,337 |
| 2024-08-05 | 445.00 | 450.00 | 437.00 | 444.00 | 401.47 | 78,557 |
| 2024-08-02 | 445.00 | 450.00 | 445.00 | 447.50 | 404.64 | 35,704 |
| 2024-08-01 | 442.00 | 448.00 | 439.00 | 445.00 | 402.38 | 40,609 |
| 2024-07-31 | 442.00 | 444.00 | 440.00 | 442.00 | 399.67 | 132,115 |
| 2024-07-30 | 441.00 | 444.00 | 429.00 | 442.00 | 399.67 | 58,013 |
| 2024-07-29 | 442.00 | 444.00 | 438.00 | 441.00 | 398.76 | 365,040 |
| 2024-07-26 | 442.00 | 444.00 | 440.67 | 442.00 | 399.67 | 23,183 |
| 2024-07-25 | 442.50 | 445.00 | 440.00 | 440.00 | 397.86 | 190,241 |
| 2024-07-24 | 442.50 | 442.50 | 440.00 | 442.50 | 400.12 | 174,153 |
| 2024-07-23 | 442.50 | 445.00 | 440.00 | 442.50 | 400.12 | 385,709 |
| 2024-07-22 | 442.50 | 447.00 | 440.00 | 442.50 | 400.12 | 33,918 |
| 2024-07-19 | 441.00 | 444.00 | 430.00 | 442.50 | 400.12 | 44,682 |
| 2024-07-18 | 442.50 | 444.90 | 430.00 | 430.00 | 388.82 | 39,538 |
| 2024-07-17 | 441.00 | 445.00 | 437.00 | 442.50 | 400.12 | 69,037 |
| 2024-07-16 | 442.50 | 445.00 | 437.00 | 441.00 | 398.76 | 36,170 |
| 2024-07-15 | 442.50 | 445.00 | 440.00 | 443.00 | 400.57 | 14,322 |
| 2024-07-12 | 446.00 | 450.00 | 440.00 | 442.50 | 400.12 | 35,538 |
| 2024-07-11 | 446.00 | 450.00 | 440.00 | 446.00 | 403.28 | 61,653 |
| 2024-07-10 | 442.50 | 449.93 | 442.00 | 446.00 | 403.28 | 41,096 |
| 2024-07-09 | 437.50 | 449.90 | 435.00 | 442.50 | 400.12 | 37,165 |
| 2024-07-08 | 437.50 | 439.95 | 435.30 | 437.50 | 395.60 | 28,169 |
| 2024-07-05 | 437.50 | 440.00 | 435.00 | 437.50 | 395.60 | 104,230 |
| 2024-07-04 | 437.50 | 439.75 | 435.00 | 439.00 | 396.95 | 543,433 |
| 2024-07-03 | 437.50 | 440.00 | 435.00 | 437.00 | 395.15 | 146,904 |
| 2024-07-02 | 437.50 | 440.00 | 435.01 | 437.50 | 395.60 | 65,162 |
| 2024-07-01 | 437.50 | 440.00 | 435.00 | 437.50 | 395.60 | 259,230 |
| 2024-06-28 | 437.50 | 440.00 | 435.00 | 437.00 | 395.15 | 121,140 |
| 2024-06-27 | 437.50 | 439.48 | 436.50 | 437.50 | 395.60 | 137,275 |
| 2024-06-26 | 437.50 | 443.00 | 436.25 | 437.50 | 395.60 | 55,199 |
| 2024-06-25 | 440.00 | 445.00 | 435.24 | 437.50 | 395.60 | 182,418 |
| 2024-06-24 | 445.00 | 445.00 | 435.24 | 440.00 | 397.86 | 148,527 |
| 2024-06-21 | 445.00 | 449.85 | 440.00 | 445.00 | 402.38 | 138,427 |
| 2024-06-20 | 445.00 | 450.00 | 442.20 | 445.00 | 402.38 | 6,965 |
| 2024-06-19 | 447.50 | 449.84 | 440.24 | 445.00 | 402.38 | 18,153 |
| 2024-06-18 | 445.00 | 450.00 | 440.00 | 447.50 | 404.64 | 33,668 |
| 2024-06-17 | 445.00 | 450.00 | 440.00 | 445.00 | 402.38 | 18,665 |
| 2024-06-14 | 450.00 | 455.00 | 440.00 | 445.00 | 402.38 | 45,489 |
| 2024-06-13 | 450.00 | 455.00 | 445.00 | 450.00 | 406.90 | 18,396 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0770 GBP |
| 2026-05-07 | 0.1500 GBP |
| 2025-09-18 | 0.0700 GBP |
| 2025-05-08 | 0.1200 GBP |
| 2024-09-19 | 0.0600 GBP |
| 2024-05-16 | 0.0740 GBP |
| 2024-01-18 | 0.0200 GBP |
| 2023-09-21 | 0.0460 GBP |
| 2023-05-11 | 0.0880 GBP |
| 2022-09-22 | 0.0420 GBP |
| 2022-04-28 | 0.0780 GBP |
| 2021-09-23 | 0.0380 GBP |
| 2021-02-11 | 0.0660 GBP |
| 2020-09-10 | 0.0210 GBP |
| 2019-09-19 | 0.0260 GBP |
| 2019-04-18 | 0.0600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.