Property Franchise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	280.00	280.45	270.62	280.00	246.86	5,519
2023-09-22	280.00	287.00	275.66	280.00	246.86	8,737
2023-09-21	282.50	282.50	275.40	280.00	246.86	16,127
2023-09-20	285.00	288.50	280.00	285.00	247.21	7,623
2023-09-19	282.50	287.75	278.50	285.00	247.21	34,962
2023-09-18	290.00	290.00	278.00	282.50	245.05	25,993
2023-09-15	290.00	299.10	283.00	290.00	251.55	3,099
2023-09-14	290.00	299.10	283.33	290.00	251.55	7,698
2023-09-13	290.00	299.36	283.33	290.00	251.55	5,735
2023-09-12	282.50	300.00	282.00	285.00	247.21	46,110
2023-09-11	280.00	290.00	275.00	280.00	242.88	41,093
2023-09-08	280.00	288.00	275.90	280.00	242.88	8,646
2023-09-07	275.55	290.00	275.55	280.00	242.88	9,972
2023-09-06	270.00	277.60	267.11	270.00	234.20	3,094
2023-09-05	270.00	277.49	266.00	270.00	234.20	11,635
2023-09-04	265.00	274.98	262.55	270.00	234.20	30,225
2023-09-01	265.00	266.75	261.58	265.00	229.87	5,715
2023-08-31	265.00	270.00	261.55	265.00	229.87	16,972
2023-08-30	265.00	270.00	261.20	265.00	229.87	10,916
2023-08-29	265.00	270.00	260.50	265.00	229.87	11,336
2023-08-25	265.00	270.00	264.00	265.00	229.87	4,336
2023-08-24	260.00	269.00	256.20	265.00	229.87	24,658
2023-08-23	257.50	263.77	256.48	260.00	225.53	5,917
2023-08-22	260.00	261.89	255.60	257.50	223.36	1,900
2023-08-21	265.00	269.00	257.25	262.50	227.70	68,662
2023-08-18	265.00	269.90	260.00	260.00	225.53	12,316
2023-08-17	260.10	265.00	260.10	265.00	229.87	10,957
2023-08-16	265.00	265.00	256.85	260.00	225.53	57,613
2023-08-15	265.00	269.45	260.10	265.00	229.87	7,107
2023-08-14	265.00	269.45	255.00	265.00	229.87	4,386
2023-08-11	265.00	265.00	260.60	265.00	229.87	6,356
2023-08-10	265.00	265.00	260.00	265.00	229.87	4,915
2023-08-09	270.00	270.00	262.23	265.00	229.87	24,817
2023-08-08	270.00	275.00	266.10	272.50	236.37	4,898
2023-08-07	270.00	275.00	265.01	270.00	234.20	55,921
2023-08-04	267.50	275.00	260.15	270.00	234.20	12,701
2023-08-03	267.50	270.00	260.00	270.00	234.20	76,251
2023-08-02	270.00	280.00	254.00	270.00	234.20	32,615
2023-08-01	265.00	269.98	265.00	265.00	229.87	5,555
2023-07-31	265.00	269.98	260.31	265.00	229.87	17,411
2023-07-28	265.00	270.00	260.00	265.00	229.87	9,066
2023-07-27	265.00	270.00	263.10	265.00	229.87	10,913
2023-07-26	265.00	269.50	262.34	265.00	229.87	44,912
2023-07-25	265.00	269.90	260.05	265.00	229.87	4,237
2023-07-24	267.50	274.25	261.00	265.00	229.87	6,713
2023-07-21	270.00	275.00	265.00	267.50	232.03	27,801
2023-07-20	270.00	275.00	266.67	270.00	234.20	22,852
2023-07-19	267.50	275.00	266.60	270.00	234.20	55,076
2023-07-18	266.00	270.00	263.28	265.00	229.87	16,345
2023-07-17	273.00	280.00	266.00	266.00	230.73	4,337
2023-07-14	273.00	280.00	266.18	273.00	236.81	4,442
2023-07-13	273.00	273.00	266.00	273.00	236.81	15,090
2023-07-12	271.00	280.00	267.82	273.00	236.81	35,304
2023-07-11	271.00	277.75	264.37	271.00	235.07	27,693
2023-07-10	271.00	280.00	264.37	271.00	235.07	14,539
2023-07-07	271.00	280.00	264.16	271.00	235.07	252,659
2023-07-06	271.00	280.00	264.24	271.00	235.07	3,209
2023-07-05	271.00	271.00	262.20	271.00	235.07	15,058
2023-07-04	272.50	279.07	262.20	271.00	235.07	3,424
2023-07-03	285.00	290.00	266.00	272.50	236.37	20,758

← NewerPage 14 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.