Property Franchise Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	347.50	355.00	338.00	345.00	304.17	47,129
2023-12-15	347.50	347.50	340.00	347.50	306.37	145,857
2023-12-14	347.50	347.50	340.18	347.50	306.37	1,231
2023-12-13	347.50	347.50	340.18	347.50	306.37	2,487
2023-12-12	347.50	348.00	340.18	347.50	306.37	6,314
2023-12-11	347.50	350.00	340.00	347.50	306.37	5,461
2023-12-08	357.50	359.00	346.00	347.50	306.37	29,948
2023-12-07	357.50	365.00	355.00	357.50	315.19	17,508
2023-12-06	357.50	362.75	350.57	357.50	315.19	7,324
2023-12-05	357.50	361.40	355.10	360.00	317.39	15,426
2023-12-04	350.00	364.93	350.00	357.50	315.19	22,369
2023-12-01	347.50	355.00	344.55	347.50	306.37	11,302
2023-11-30	347.50	353.00	340.00	347.50	306.37	8,928
2023-11-29	347.50	355.00	340.02	347.50	306.37	15,360
2023-11-28	347.50	354.93	340.00	345.00	304.17	13,382
2023-11-27	347.50	357.00	340.00	347.50	306.37	7,448
2023-11-24	347.50	355.00	340.00	345.00	304.17	10,283
2023-11-23	350.00	360.00	340.02	347.00	305.93	9,420
2023-11-22	340.00	354.00	336.00	345.00	304.17	77,177
2023-11-21	340.00	350.00	330.00	340.00	299.76	9,873
2023-11-20	340.00	348.40	336.90	340.00	299.76	19,356
2023-11-17	340.00	349.84	330.40	340.00	299.76	3,392
2023-11-16	340.00	349.84	330.00	340.00	299.76	7,522
2023-11-15	340.00	344.40	330.00	340.00	299.76	10,469
2023-11-14	340.00	349.84	330.00	340.00	299.76	27,539
2023-11-13	340.00	349.84	330.02	340.00	299.76	4,925
2023-11-10	340.00	349.88	330.02	340.00	299.76	6,903
2023-11-09	340.00	349.88	330.20	340.00	299.76	45,851
2023-11-08	330.00	340.00	330.00	340.00	299.76	15,751
2023-11-07	325.00	340.00	320.01	330.00	290.94	9,206
2023-11-06	325.00	329.94	324.37	325.00	286.54	6,097
2023-11-03	325.00	330.00	320.01	325.00	286.54	3,551
2023-11-02	325.00	330.00	320.00	320.00	282.13	20,702
2023-11-01	325.00	330.00	320.10	325.00	286.54	8,611
2023-10-31	322.50	330.00	318.67	328.00	289.18	42,735
2023-10-30	322.50	330.00	315.00	322.50	284.33	107,967
2023-10-27	322.50	330.00	315.00	322.50	284.33	14,655
2023-10-26	330.00	335.00	317.25	322.50	284.33	12,759
2023-10-25	330.00	340.00	319.00	330.00	290.94	31,188
2023-10-24	330.00	334.99	325.17	330.00	290.94	14,526
2023-10-23	315.00	335.00	310.92	330.00	290.94	38,495
2023-10-20	315.00	319.68	314.62	315.00	277.72	10,450
2023-10-19	315.00	319.72	310.00	315.00	277.72	6,911
2023-10-18	315.00	319.72	314.55	315.00	277.72	9,753
2023-10-17	315.00	319.73	310.00	315.00	277.72	14,553
2023-10-16	315.00	320.00	313.00	315.00	277.72	45,169
2023-10-13	315.00	318.50	309.00	315.00	277.72	76,824
2023-10-12	315.00	319.98	300.00	315.00	277.72	258,523
2023-10-11	315.00	319.78	311.50	315.00	277.72	550,195
2023-10-10	300.00	318.50	290.88	315.00	277.72	20,221
2023-10-09	300.00	310.00	290.88	300.00	264.49	4,622
2023-10-06	289.99	307.89	289.99	300.00	264.49	11,155
2023-10-05	280.00	290.00	278.55	285.00	251.27	16,811
2023-10-04	280.00	290.00	276.00	280.00	246.86	4,730
2023-10-03	280.00	280.00	270.90	280.00	246.86	17,535
2023-10-02	280.00	287.00	270.20	280.00	246.86	2,564
2023-09-29	280.00	288.90	270.20	280.00	246.86	1,574
2023-09-28	280.00	280.00	273.11	280.00	246.86	3,165
2023-09-27	280.00	288.90	270.20	280.00	246.86	5,671
2023-09-26	280.00	287.00	271.55	280.00	246.86	7,287

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.