Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 350.00 | 360.00 | 350.00 | 355.00 | 314.99 | 50,432 |
| 2024-03-13 | 350.00 | 355.00 | 345.00 | 353.00 | 313.21 | 495,806 |
| 2024-03-12 | 360.00 | 365.00 | 345.37 | 354.00 | 314.10 | 283,431 |
| 2024-03-11 | 355.00 | 367.00 | 355.00 | 360.00 | 319.42 | 726,439 |
| 2024-03-08 | 350.00 | 360.00 | 345.00 | 360.00 | 319.42 | 753,290 |
| 2024-03-07 | 350.00 | 351.00 | 346.44 | 350.00 | 310.55 | 2,204 |
| 2024-03-06 | 350.00 | 350.00 | 345.10 | 350.00 | 310.55 | 62,825 |
| 2024-03-05 | 350.00 | 355.00 | 345.00 | 350.00 | 310.55 | 12,839 |
| 2024-03-04 | 350.00 | 352.50 | 345.10 | 350.00 | 310.55 | 6,731 |
| 2024-03-01 | 350.00 | 350.49 | 345.10 | 350.00 | 310.55 | 1,607 |
| 2024-02-29 | 350.00 | 352.39 | 345.10 | 350.00 | 310.55 | 52,858 |
| 2024-02-28 | 350.00 | 352.50 | 346.11 | 350.00 | 310.55 | 4,680 |
| 2024-02-27 | 355.00 | 367.00 | 345.00 | 350.00 | 310.55 | 44,890 |
| 2024-02-26 | 355.00 | 357.50 | 350.00 | 355.00 | 314.99 | 13,021 |
| 2024-02-23 | 355.00 | 370.00 | 351.00 | 355.00 | 314.99 | 23,959 |
| 2024-02-22 | 360.25 | 360.25 | 350.00 | 355.00 | 314.99 | 11,696 |
| 2024-02-21 | 360.00 | 365.00 | 357.59 | 363.00 | 322.08 | 41,548 |
| 2024-02-20 | 360.00 | 363.00 | 355.00 | 360.00 | 319.42 | 1,867 |
| 2024-02-19 | 355.00 | 362.00 | 350.00 | 362.00 | 321.20 | 24,598 |
| 2024-02-16 | 351.50 | 359.90 | 350.22 | 355.00 | 314.99 | 13,711 |
| 2024-02-15 | 350.00 | 354.93 | 350.00 | 351.50 | 311.88 | 11,426 |
| 2024-02-14 | 347.50 | 350.00 | 347.49 | 349.00 | 309.66 | 22,193 |
| 2024-02-13 | 347.50 | 352.00 | 345.00 | 352.00 | 312.32 | 19,326 |
| 2024-02-12 | 347.50 | 350.00 | 345.00 | 347.50 | 308.33 | 4,982 |
| 2024-02-09 | 348.50 | 360.00 | 345.00 | 348.00 | 308.77 | 14,575 |
| 2024-02-08 | 348.50 | 350.00 | 347.00 | 348.00 | 308.77 | 32,835 |
| 2024-02-07 | 347.50 | 350.00 | 347.00 | 350.00 | 310.55 | 83,260 |
| 2024-02-06 | 347.50 | 350.00 | 338.00 | 347.50 | 308.33 | 4,639 |
| 2024-02-05 | 347.50 | 349.90 | 347.50 | 347.50 | 308.33 | 16,274 |
| 2024-02-02 | 347.50 | 350.00 | 345.00 | 347.50 | 308.33 | 69,903 |
| 2024-02-01 | 340.00 | 354.44 | 339.00 | 347.50 | 308.33 | 22,466 |
| 2024-01-31 | 332.50 | 340.00 | 332.00 | 340.00 | 301.68 | 43,111 |
| 2024-01-30 | 332.50 | 340.00 | 331.00 | 338.00 | 299.90 | 92,603 |
| 2024-01-29 | 332.50 | 340.00 | 332.00 | 338.00 | 299.90 | 10,859 |
| 2024-01-26 | 332.50 | 340.00 | 332.50 | 332.50 | 295.02 | 2,859 |
| 2024-01-25 | 332.50 | 340.00 | 332.50 | 332.50 | 295.02 | 12,127 |
| 2024-01-24 | 331.00 | 335.00 | 331.00 | 335.00 | 297.24 | 3,163 |
| 2024-01-23 | 330.00 | 335.00 | 330.00 | 330.00 | 292.80 | 7,777 |
| 2024-01-22 | 327.50 | 335.00 | 320.00 | 327.50 | 290.58 | 9,916 |
| 2024-01-19 | 320.00 | 335.00 | 320.00 | 327.50 | 290.58 | 50,224 |
| 2024-01-18 | 315.00 | 320.00 | 314.52 | 320.00 | 283.93 | 22,472 |
| 2024-01-17 | 312.50 | 320.00 | 305.75 | 315.00 | 277.72 | 4,188 |
| 2024-01-16 | 312.50 | 314.89 | 305.00 | 312.50 | 275.52 | 12,655 |
| 2024-01-15 | 307.50 | 312.50 | 305.55 | 312.50 | 275.52 | 18,212 |
| 2024-01-12 | 310.00 | 315.00 | 306.34 | 307.50 | 271.11 | 79,753 |
| 2024-01-11 | 330.00 | 335.00 | 305.00 | 310.00 | 273.31 | 123,807 |
| 2024-01-10 | 342.50 | 345.00 | 325.00 | 330.00 | 290.94 | 16,354 |
| 2024-01-09 | 342.50 | 350.00 | 336.67 | 344.00 | 303.29 | 7,267 |
| 2024-01-08 | 345.00 | 350.00 | 335.00 | 350.00 | 308.58 | 51,858 |
| 2024-01-05 | 345.00 | 345.00 | 340.00 | 345.00 | 304.17 | 6,833 |
| 2024-01-04 | 345.00 | 345.18 | 340.00 | 345.00 | 304.17 | 9,408 |
| 2024-01-03 | 347.50 | 347.92 | 340.00 | 345.00 | 304.17 | 8,029 |
| 2024-01-02 | 347.50 | 355.00 | 340.77 | 347.50 | 306.37 | 2,948 |
| 2023-12-29 | 347.50 | 349.56 | 341.77 | 347.50 | 306.37 | 3,451 |
| 2023-12-28 | 347.50 | 351.10 | 341.65 | 347.50 | 306.37 | 6,266 |
| 2023-12-27 | 347.50 | 353.90 | 341.60 | 347.50 | 306.37 | 11,921 |
| 2023-12-22 | 347.50 | 354.55 | 343.83 | 347.50 | 306.37 | 12,466 |
| 2023-12-21 | 347.50 | 355.00 | 340.00 | 347.50 | 306.37 | 4,471 |
| 2023-12-20 | 347.50 | 353.35 | 340.00 | 347.50 | 306.37 | 34,407 |
| 2023-12-19 | 345.00 | 348.00 | 333.00 | 342.00 | 301.52 | 8,001 |
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.