Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 450.00 | 454.81 | 445.00 | 450.00 | 406.90 | 21,260 |
| 2024-06-11 | 450.00 | 455.00 | 446.20 | 450.00 | 406.90 | 55,122 |
| 2024-06-10 | 440.00 | 455.00 | 438.00 | 450.00 | 406.90 | 151,473 |
| 2024-06-07 | 442.50 | 445.00 | 436.55 | 441.00 | 398.76 | 74,477 |
| 2024-06-06 | 442.50 | 445.00 | 440.00 | 442.50 | 400.12 | 8,849 |
| 2024-06-05 | 430.00 | 444.00 | 425.00 | 442.50 | 400.12 | 350,566 |
| 2024-06-04 | 432.50 | 435.00 | 430.00 | 432.50 | 391.08 | 153,139 |
| 2024-06-03 | 407.50 | 435.78 | 405.00 | 432.50 | 391.08 | 196,104 |
| 2024-05-31 | 405.00 | 409.00 | 400.00 | 405.00 | 366.21 | 28,127 |
| 2024-05-30 | 395.00 | 405.00 | 390.00 | 405.00 | 366.21 | 29,803 |
| 2024-05-29 | 392.50 | 400.00 | 390.60 | 395.00 | 357.17 | 33,366 |
| 2024-05-28 | 395.00 | 396.00 | 390.00 | 392.50 | 354.91 | 43,960 |
| 2024-05-24 | 400.00 | 400.00 | 392.00 | 395.00 | 357.17 | 14,377 |
| 2024-05-23 | 405.00 | 410.00 | 395.55 | 400.00 | 361.69 | 50,753 |
| 2024-05-22 | 395.00 | 410.00 | 392.00 | 405.00 | 366.21 | 111,643 |
| 2024-05-21 | 392.50 | 400.00 | 390.00 | 395.00 | 357.17 | 216,271 |
| 2024-05-20 | 392.50 | 395.00 | 390.00 | 392.50 | 354.91 | 21,457 |
| 2024-05-17 | 392.50 | 395.00 | 391.00 | 392.50 | 354.91 | 216,245 |
| 2024-05-16 | 392.50 | 395.00 | 390.00 | 392.50 | 354.91 | 19,700 |
| 2024-05-15 | 392.50 | 400.00 | 390.00 | 395.00 | 350.48 | 94,008 |
| 2024-05-14 | 392.50 | 395.00 | 390.00 | 392.50 | 348.26 | 22,032 |
| 2024-05-13 | 400.00 | 405.00 | 390.50 | 392.50 | 348.26 | 34,051 |
| 2024-05-10 | 395.00 | 402.49 | 391.75 | 400.00 | 354.91 | 22,388 |
| 2024-05-09 | 397.50 | 401.00 | 390.00 | 401.00 | 355.80 | 42,166 |
| 2024-05-08 | 395.25 | 410.00 | 395.25 | 397.50 | 352.69 | 40,128 |
| 2024-05-07 | 390.00 | 396.00 | 385.00 | 396.00 | 351.36 | 67,313 |
| 2024-05-03 | 385.00 | 390.00 | 380.00 | 390.00 | 346.04 | 40,976 |
| 2024-05-02 | 392.50 | 395.00 | 380.00 | 385.00 | 341.60 | 36,890 |
| 2024-05-01 | 382.50 | 397.90 | 375.00 | 390.00 | 346.04 | 74,720 |
| 2024-04-30 | 395.00 | 395.76 | 381.00 | 382.50 | 339.39 | 54,667 |
| 2024-04-29 | 380.00 | 400.00 | 378.50 | 395.00 | 350.48 | 137,293 |
| 2024-04-26 | 380.00 | 385.00 | 377.31 | 380.00 | 337.17 | 58,177 |
| 2024-04-25 | 373.00 | 384.73 | 373.00 | 380.00 | 337.17 | 86,237 |
| 2024-04-24 | 367.50 | 382.00 | 360.00 | 375.00 | 332.73 | 223,273 |
| 2024-04-23 | 350.00 | 369.95 | 350.00 | 367.50 | 326.08 | 121,919 |
| 2024-04-22 | 340.00 | 350.00 | 336.55 | 345.00 | 306.11 | 47,661 |
| 2024-04-19 | 345.00 | 345.00 | 336.55 | 342.00 | 303.45 | 94,568 |
| 2024-04-18 | 345.00 | 350.00 | 340.00 | 345.00 | 306.11 | 17,516 |
| 2024-04-17 | 345.00 | 350.00 | 340.00 | 348.00 | 308.77 | 93,749 |
| 2024-04-16 | 355.00 | 360.00 | 340.00 | 345.00 | 306.11 | 61,751 |
| 2024-04-15 | 355.00 | 359.64 | 350.05 | 355.00 | 314.99 | 40,602 |
| 2024-04-12 | 355.00 | 360.00 | 350.13 | 354.00 | 314.10 | 24,199 |
| 2024-04-11 | 355.00 | 360.00 | 351.11 | 355.00 | 314.99 | 78,469 |
| 2024-04-10 | 352.50 | 360.00 | 350.00 | 360.00 | 319.42 | 46,478 |
| 2024-04-09 | 345.00 | 354.00 | 340.00 | 352.50 | 312.77 | 49,609 |
| 2024-04-08 | 345.00 | 350.00 | 340.00 | 348.00 | 308.77 | 74,852 |
| 2024-04-05 | 350.00 | 352.30 | 341.50 | 345.00 | 306.11 | 98,484 |
| 2024-04-04 | 342.50 | 354.99 | 341.00 | 350.00 | 310.55 | 51,923 |
| 2024-04-03 | 330.00 | 348.00 | 325.50 | 342.50 | 303.89 | 88,401 |
| 2024-04-02 | 325.00 | 335.00 | 320.00 | 330.00 | 292.80 | 77,926 |
| 2024-03-28 | 320.00 | 330.00 | 316.25 | 330.00 | 292.80 | 74,295 |
| 2024-03-27 | 315.00 | 323.80 | 312.55 | 315.00 | 279.49 | 69,833 |
| 2024-03-26 | 312.50 | 317.49 | 310.00 | 314.00 | 278.61 | 171,136 |
| 2024-03-25 | 330.00 | 330.00 | 310.00 | 314.00 | 278.61 | 122,269 |
| 2024-03-22 | 335.00 | 335.00 | 325.00 | 330.00 | 292.80 | 100,565 |
| 2024-03-21 | 340.00 | 345.00 | 330.00 | 335.00 | 297.24 | 84,458 |
| 2024-03-20 | 345.00 | 347.00 | 337.50 | 340.00 | 301.68 | 84,644 |
| 2024-03-19 | 345.00 | 350.00 | 340.00 | 345.00 | 306.11 | 50,347 |
| 2024-03-18 | 345.00 | 350.00 | 340.00 | 345.00 | 306.11 | 124,667 |
| 2024-03-15 | 355.00 | 355.00 | 340.00 | 347.00 | 307.89 | 135,778 |
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.