Property Franchise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	226.70	226.70	215.50	224.00	188.92	7,938
2023-01-06	227.00	227.00	224.00	227.00	191.45	27,041
2023-01-05	226.00	230.00	224.40	227.00	191.45	5,162
2023-01-04	226.00	227.00	224.40	226.00	190.60	1,146
2023-01-03	225.00	227.60	222.60	226.00	190.60	9,533
2022-12-30	225.00	226.00	225.00	225.00	189.76	66
2022-12-29	225.00	228.00	222.60	225.00	189.76	409
2022-12-28	224.00	229.00	220.80	225.00	189.76	11,711
2022-12-23	224.00	225.40	220.80	224.00	188.92	13
2022-12-22	224.00	228.00	220.80	224.00	188.92	2,492
2022-12-21	224.00	227.20	220.80	224.00	188.92	12,371
2022-12-20	221.50	227.84	216.70	224.00	188.92	8,557
2022-12-19	216.00	222.00	211.20	221.50	186.81	6,033
2022-12-16	211.00	221.40	207.00	216.00	182.17	23,623
2022-12-15	213.50	216.88	207.00	211.00	177.95	16,421
2022-12-14	220.00	222.90	214.00	214.00	180.48	23,791
2022-12-13	227.50	229.15	215.10	220.00	185.54	15,467
2022-12-12	231.80	231.80	227.50	227.50	191.87	2,863
2022-12-09	232.50	232.50	230.00	232.50	196.09	8,608
2022-12-08	232.50	232.88	230.00	232.50	196.09	3,370
2022-12-07	235.00	238.30	230.00	232.50	196.09	8,779
2022-12-06	237.50	238.25	235.00	235.00	198.19	8,118
2022-12-05	239.79	239.79	235.00	237.50	200.30	7,014
2022-12-02	241.50	241.50	238.01	241.50	203.68	7,242
2022-12-01	242.50	242.50	240.02	242.50	204.52	7,519
2022-11-30	242.50	242.50	240.01	242.50	204.52	18,959
2022-11-29	242.50	242.88	240.00	242.50	204.52	3,592
2022-11-28	242.50	245.00	240.01	242.50	204.52	10,977
2022-11-25	247.50	250.00	240.00	242.50	204.52	12,515
2022-11-24	247.50	247.90	245.00	247.50	208.74	14,514
2022-11-23	247.50	247.50	245.00	247.50	208.74	23,463
2022-11-22	249.00	249.00	245.00	247.50	208.74	18,008
2022-11-21	251.00	251.00	249.00	249.00	210.00	15,927
2022-11-18	251.50	251.50	250.00	251.50	212.11	4,986
2022-11-17	251.50	251.50	250.00	251.50	212.11	4,747
2022-11-16	251.50	253.00	250.06	251.50	212.11	23,738
2022-11-15	250.00	253.00	250.00	251.50	212.11	27,753
2022-11-14	250.00	252.85	245.00	248.50	209.58	18,504
2022-11-11	250.00	252.25	247.00	250.00	210.84	8,075
2022-11-10	249.00	252.76	245.10	250.00	210.84	8,415
2022-11-09	250.00	251.00	241.56	249.00	210.00	11,115
2022-11-08	245.00	260.00	245.00	250.00	210.84	38,484
2022-11-07	230.50	240.00	230.50	236.00	199.04	33,033
2022-11-04	230.00	234.80	230.00	230.00	193.98	5,589
2022-11-03	230.00	235.00	228.00	230.00	193.98	13,767
2022-11-02	229.00	233.00	225.00	233.00	196.51	31,286
2022-11-01	246.00	246.68	233.00	235.00	198.19	18,791
2022-10-31	246.95	246.95	242.00	246.00	207.47	5,164
2022-10-28	247.50	248.00	245.00	247.50	208.74	8,140
2022-10-27	247.50	248.45	245.50	248.00	209.16	22,751
2022-10-26	247.50	249.75	245.00	247.50	208.74	10,042
2022-10-25	247.50	250.00	245.55	247.50	208.74	4,005
2022-10-24	248.40	248.40	245.22	247.50	208.74	13,617
2022-10-21	250.50	254.00	245.00	251.00	211.69	40,405
2022-10-20	265.00	265.85	245.55	250.00	210.84	24,400
2022-10-19	265.00	266.00	260.00	265.00	223.49	5,698
2022-10-18	266.00	266.00	262.16	265.00	223.49	2,772
2022-10-17	266.00	270.00	262.00	266.00	224.34	973
2022-10-14	266.00	267.00	262.16	266.00	224.34	71
2022-10-13	268.50	269.00	262.16	269.00	226.87	13,428

← NewerPage 17 of 22 · 1,263 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.