Property Franchise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	270.00	272.00	263.10	268.50	226.45	14,737
2022-10-10	270.00	274.45	265.50	270.00	227.71	13,685
2022-10-07	270.00	275.00	266.75	270.00	227.71	6,872
2022-10-06	270.00	274.80	266.50	270.00	227.71	5,224
2022-10-05	270.00	275.00	265.00	265.00	223.49	7,619
2022-10-04	270.00	275.00	265.00	270.00	227.71	5,291
2022-10-03	275.00	278.90	266.03	270.00	227.71	12,069
2022-09-30	280.00	282.00	275.00	277.50	234.04	2,351
2022-09-29	280.00	285.00	275.00	278.00	234.46	228,898
2022-09-28	290.00	290.00	275.00	280.00	236.15	16,190
2022-09-27	295.00	297.40	290.00	295.00	248.80	448,354
2022-09-26	302.00	304.00	290.00	295.00	248.80	114,576
2022-09-23	302.00	303.99	295.00	295.00	248.80	356,432
2022-09-22	302.00	304.00	300.00	302.00	254.70	20,328
2022-09-21	292.50	303.00	292.50	302.50	251.58	11,479
2022-09-20	290.00	294.80	285.00	290.00	241.18	4,344
2022-09-16	290.00	294.90	285.00	290.00	241.18	2,383
2022-09-15	290.00	295.00	287.50	290.00	241.18	11,080
2022-09-14	290.00	294.80	287.00	290.00	241.18	3,624
2022-09-13	285.00	294.50	285.00	290.00	241.18	72,681
2022-09-12	285.00	290.00	280.00	285.00	237.03	7,614
2022-09-09	285.00	287.90	280.00	285.00	237.03	4,976
2022-09-08	285.00	290.00	281.00	285.00	237.03	640,100
2022-09-07	285.00	287.95	282.00	285.00	237.03	1,117
2022-09-06	285.00	288.00	282.00	285.00	237.03	35,012
2022-09-05	286.00	288.40	282.00	286.00	237.86	2,672
2022-09-02	287.00	289.00	282.00	286.00	237.86	8,060
2022-09-01	288.00	292.00	285.00	288.00	239.52	10,772
2022-08-31	283.00	289.90	281.00	288.00	239.52	18,488
2022-08-30	285.00	287.90	280.00	283.00	235.36	5,902
2022-08-26	285.00	289.00	282.65	285.00	237.03	4,002
2022-08-25	285.00	289.00	282.55	285.00	237.03	1,369
2022-08-24	285.00	289.00	285.00	285.00	237.03	504,318
2022-08-23	291.75	291.75	282.00	285.00	237.03	17,877
2022-08-22	292.50	295.00	290.00	292.50	243.26	2,781
2022-08-19	295.00	305.00	290.00	292.50	243.26	23,480
2022-08-18	285.00	299.00	283.60	295.00	245.34	36,683
2022-08-17	285.00	295.00	283.00	285.00	237.03	20,281
2022-08-16	285.00	290.00	282.20	285.00	237.03	521,793
2022-08-15	279.70	290.00	279.70	285.00	237.03	17,447
2022-08-12	277.50	279.70	275.87	277.50	230.79	2,988
2022-08-11	277.50	278.00	275.00	278.00	231.20	34,795
2022-08-10	277.50	277.50	275.66	277.50	230.79	6,804
2022-08-09	277.50	279.00	275.66	277.50	230.79	3,701
2022-08-08	277.50	280.00	275.61	277.50	230.79	33,090
2022-08-05	279.85	279.85	275.00	277.50	230.79	5,146
2022-08-04	280.00	285.00	276.00	280.00	232.87	13,013
2022-08-03	272.50	280.00	272.50	275.00	228.71	11,331
2022-08-02	265.00	274.00	264.05	270.00	224.55	20,342
2022-08-01	266.00	270.00	264.05	265.00	220.39	3,470
2022-07-29	266.00	270.00	264.05	270.00	224.55	10,491
2022-07-28	264.00	268.00	259.00	266.00	221.22	16,345
2022-07-27	265.00	266.75	260.00	264.00	219.56	14,080
2022-07-26	272.00	272.00	263.14	266.50	221.64	18,212
2022-07-25	275.00	277.00	270.00	275.00	228.71	4,979
2022-07-22	275.00	278.00	270.00	275.00	228.71	2,087
2022-07-21	275.00	282.00	270.25	282.00	234.53	633
2022-07-20	281.00	283.70	270.20	275.00	228.71	11,726
2022-07-19	281.00	285.50	276.50	281.00	233.70	2,351
2022-07-18	281.00	288.00	278.00	281.00	233.70	26,971

← NewerPage 18 of 22 · 1,269 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.