Property Franchise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	265.00	265.00	260.00	265.00	223.49	11,355
2023-03-30	265.00	268.00	260.10	265.00	223.49	6,343
2023-03-29	265.00	268.70	260.00	265.00	223.49	24,535
2023-03-28	265.00	268.80	264.61	265.00	223.49	1,321
2023-03-27	265.00	270.00	264.40	265.00	223.49	4,696
2023-03-24	265.00	270.00	263.81	265.00	223.49	21,564
2023-03-23	265.00	270.00	263.81	265.00	223.49	17,199
2023-03-22	265.00	270.00	264.00	265.00	223.49	93,853
2023-03-21	257.50	270.00	253.30	265.00	223.49	76,992
2023-03-20	255.00	264.91	253.40	257.50	217.17	3,664
2023-03-17	250.00	260.00	245.00	255.00	215.06	6,949
2023-03-16	245.00	255.00	241.60	250.00	210.84	7,103
2023-03-15	252.50	259.99	240.00	240.00	202.41	12,298
2023-03-14	251.00	258.00	246.92	252.50	212.95	7,109
2023-03-13	260.50	260.50	245.00	251.00	211.69	33,022
2023-03-10	277.50	278.00	260.00	262.50	221.39	9,795
2023-03-09	280.00	284.00	278.95	280.00	236.15	3,156
2023-03-08	282.50	282.90	270.00	280.00	236.15	4,384
2023-03-07	282.50	286.25	278.37	280.00	236.15	2,483
2023-03-06	282.50	287.65	277.40	282.50	238.25	8,306
2023-03-03	282.50	284.50	278.00	282.50	238.25	3,192
2023-03-02	280.00	285.00	277.50	282.50	238.25	6,995
2023-03-01	280.00	282.40	275.00	280.00	236.15	4,434
2023-02-28	286.00	286.00	275.00	280.00	236.15	13,631
2023-02-27	287.50	295.00	282.40	287.50	242.47	7,600
2023-02-24	290.00	292.75	282.40	287.50	242.47	4,526
2023-02-23	283.50	290.55	283.50	290.00	244.58	21,826
2023-02-22	277.50	284.75	270.00	277.50	234.04	26,993
2023-02-21	277.50	284.90	272.00	277.50	234.04	6,564
2023-02-20	284.90	284.90	272.25	277.50	234.04	11,324
2023-02-17	287.50	287.95	280.00	285.00	240.36	52,523
2023-02-16	287.50	289.94	287.00	287.50	242.47	1,780
2023-02-15	287.50	289.75	286.18	287.50	242.47	3,611
2023-02-14	285.00	290.00	280.00	287.50	242.47	3,611
2023-02-13	285.00	289.50	282.78	285.00	240.36	1,405
2023-02-10	282.58	290.00	282.58	285.00	240.36	9,815
2023-02-09	277.50	284.96	276.11	282.50	238.25	20,906
2023-02-08	265.00	280.00	263.73	277.50	234.04	25,627
2023-02-07	260.00	270.00	255.00	265.00	223.49	16,023
2023-02-06	260.00	265.00	255.00	260.00	219.28	14,773
2023-02-03	260.00	265.51	256.60	260.00	219.28	4,624
2023-02-02	255.00	264.80	255.00	260.00	219.28	10,919
2023-02-01	248.00	255.00	248.00	252.50	212.95	23,225
2023-01-31	252.50	260.00	235.00	250.00	210.84	1,388,970
2023-01-30	238.50	244.00	237.00	241.00	203.25	59,066
2023-01-27	232.50	240.91	230.00	238.50	201.15	21,711
2023-01-26	231.00	234.00	227.60	232.50	196.09	45,768
2023-01-25	231.00	234.50	227.08	230.00	193.98	22,043
2023-01-24	227.50	234.50	227.00	231.00	194.82	43,955
2023-01-23	227.50	229.25	225.05	227.50	191.87	3,848
2023-01-20	230.00	233.50	226.00	227.50	191.87	11,262
2023-01-19	227.50	235.00	225.00	230.00	193.98	13,150
2023-01-18	223.00	230.00	220.00	225.00	189.76	116,275
2023-01-17	223.00	223.60	220.00	223.00	188.07	48,790
2023-01-16	220.50	226.00	215.11	223.00	188.07	34,108
2023-01-13	220.50	226.00	215.00	220.00	185.54	10,307
2023-01-12	220.50	221.75	216.10	220.00	185.54	32,472
2023-01-11	220.50	226.00	216.10	220.50	185.96	14,173
2023-01-10	220.50	226.00	216.10	220.50	185.96	4,374
2023-01-09	226.70	226.70	215.50	224.00	188.92	7,938

← NewerPage 16 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.