Property Franchise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	285.00	289.38	281.20	285.00	247.21	22,778
2023-06-29	285.00	290.00	281.10	286.00	248.08	4,949
2023-06-28	292.50	292.90	280.11	285.00	247.21	5,765
2023-06-27	292.50	295.00	290.00	292.50	253.72	8,623
2023-06-26	292.50	293.60	290.06	292.50	253.72	5,774
2023-06-23	299.95	299.95	290.06	292.50	253.72	13,287
2023-06-22	316.50	325.00	295.17	302.50	262.39	12,777
2023-06-21	316.50	325.00	308.56	316.50	274.54	6,997
2023-06-20	314.00	320.00	308.00	314.00	272.37	4,662
2023-06-19	314.00	320.00	308.40	314.00	272.37	6,334
2023-06-16	320.00	321.25	309.95	314.00	272.37	9,602
2023-06-15	320.00	325.00	315.00	320.00	277.57	2,453
2023-06-14	320.00	325.00	315.00	320.00	277.57	15,207
2023-06-13	320.00	325.00	315.00	320.00	277.57	19,098
2023-06-12	317.50	325.00	310.00	320.00	277.57	23,558
2023-06-09	310.00	320.00	309.10	320.00	277.57	11,792
2023-06-08	310.00	315.00	305.00	310.00	268.90	1,326
2023-06-07	310.00	315.00	305.00	310.00	268.90	10,188
2023-06-06	310.00	315.00	305.00	315.00	273.24	4,852
2023-06-05	310.00	315.00	310.00	310.00	268.90	401
2023-06-02	310.00	315.00	305.60	310.00	268.90	1,506
2023-06-01	305.00	314.00	300.00	310.00	268.90	98,401
2023-05-31	307.50	310.00	305.00	305.00	264.56	8,193
2023-05-30	307.50	310.00	305.05	307.50	266.73	15,369
2023-05-26	307.50	310.00	305.05	307.50	266.73	12,200
2023-05-25	312.50	314.95	305.05	307.50	266.73	10,180
2023-05-24	312.50	315.00	310.05	312.50	271.07	2,546
2023-05-23	312.50	315.00	310.00	312.50	271.07	9,776
2023-05-22	312.50	315.00	310.05	312.50	271.07	10,042
2023-05-19	312.50	315.00	304.00	312.50	271.07	2,496
2023-05-18	312.50	314.00	310.25	314.00	272.37	25,282
2023-05-17	315.00	318.00	310.88	312.50	271.07	8,263
2023-05-16	315.00	320.00	310.10	315.00	273.24	9,069
2023-05-15	315.00	320.00	310.00	315.00	273.24	5,486
2023-05-12	315.00	324.00	310.10	315.00	273.24	33,504
2023-05-11	315.00	319.50	311.11	315.00	273.24	8,591
2023-05-10	317.50	325.00	313.55	317.50	267.77	4,042
2023-05-09	317.50	325.00	310.63	325.00	274.10	23,023
2023-05-05	317.50	324.44	310.63	317.50	267.77	15,986
2023-05-04	317.50	324.97	310.00	317.50	267.77	34,580
2023-05-03	321.00	327.00	310.00	317.50	267.77	23,679
2023-05-02	336.00	341.76	317.13	325.00	274.10	83,002
2023-04-28	322.50	339.30	320.00	336.00	283.37	18,048
2023-04-27	297.50	324.85	293.55	320.00	269.88	109,122
2023-04-26	280.00	304.00	275.00	297.50	250.90	76,666
2023-04-25	277.50	285.00	270.00	280.00	236.15	74,733
2023-04-24	277.50	285.00	270.00	277.50	234.04	13,018
2023-04-21	277.50	285.00	270.00	277.50	234.04	8,746
2023-04-20	280.00	285.00	273.35	277.50	234.04	51,348
2023-04-19	280.00	280.00	275.00	280.00	236.15	35,661
2023-04-18	275.00	285.00	275.00	280.00	236.15	103,153
2023-04-17	263.50	265.00	262.15	264.00	222.65	39,640
2023-04-14	263.50	265.00	262.15	263.50	222.23	3,099
2023-04-13	263.50	275.00	262.15	270.00	227.71	5,250
2023-04-12	263.50	265.00	257.00	257.00	216.75	1,782
2023-04-11	262.50	265.00	260.00	263.50	222.23	21,425
2023-04-06	262.50	265.00	261.59	262.50	221.39	9,019
2023-04-05	257.50	280.00	250.00	265.00	223.49	99,320
2023-04-04	265.00	268.00	250.00	257.50	217.17	25,184
2023-04-03	265.00	269.85	262.20	265.00	223.49	12,709

← NewerPage 15 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.