Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 270.04 | 280.00 | 270.04 | 275.00 | 228.71 | 17,057 |
| 2022-07-14 | 272.50 | 274.88 | 270.25 | 271.00 | 225.38 | 7,242 |
| 2022-07-13 | 263.50 | 279.90 | 260.00 | 272.50 | 226.63 | 17,348 |
| 2022-07-12 | 267.50 | 268.00 | 255.00 | 263.50 | 219.14 | 20,600 |
| 2022-07-11 | 270.00 | 272.80 | 265.05 | 267.50 | 222.47 | 34,561 |
| 2022-07-08 | 260.00 | 275.00 | 255.25 | 270.00 | 224.55 | 19,375 |
| 2022-07-07 | 260.00 | 265.00 | 255.00 | 260.00 | 216.23 | 12,545 |
| 2022-07-06 | 260.00 | 262.00 | 255.00 | 255.00 | 212.08 | 17,729 |
| 2022-07-05 | 272.50 | 274.00 | 255.00 | 260.00 | 216.23 | 26,814 |
| 2022-07-04 | 274.00 | 278.00 | 266.00 | 268.00 | 222.89 | 34,108 |
| 2022-07-01 | 287.00 | 287.00 | 274.00 | 278.00 | 231.20 | 18,423 |
| 2022-06-30 | 294.00 | 294.00 | 287.00 | 291.00 | 242.02 | 8,900 |
| 2022-06-29 | 298.00 | 306.00 | 292.00 | 296.00 | 246.17 | 26,556 |
| 2022-06-28 | 299.00 | 302.00 | 294.00 | 298.00 | 247.84 | 5,193 |
| 2022-06-27 | 299.00 | 301.00 | 297.00 | 299.00 | 248.67 | 9,836 |
| 2022-06-24 | 301.00 | 301.00 | 296.20 | 299.00 | 248.67 | 3,967 |
| 2022-06-23 | 302.00 | 303.00 | 296.00 | 301.00 | 250.33 | 9,142 |
| 2022-06-22 | 303.00 | 303.90 | 300.00 | 302.00 | 251.16 | 6,869 |
| 2022-06-21 | 304.00 | 306.00 | 300.13 | 303.00 | 252.00 | 5,338 |
| 2022-06-20 | 304.00 | 308.00 | 300.00 | 304.00 | 252.83 | 2,755 |
| 2022-06-17 | 304.00 | 305.00 | 300.16 | 304.00 | 252.83 | 23,684 |
| 2022-06-16 | 304.00 | 304.99 | 302.25 | 304.00 | 252.83 | 625 |
| 2022-06-15 | 305.00 | 308.00 | 300.80 | 304.00 | 252.83 | 12,057 |
| 2022-06-14 | 305.00 | 305.90 | 300.13 | 305.00 | 253.66 | 3,368 |
| 2022-06-13 | 308.00 | 309.00 | 300.00 | 305.00 | 253.66 | 71,892 |
| 2022-06-10 | 308.00 | 309.92 | 307.13 | 308.00 | 256.15 | 12,692 |
| 2022-06-09 | 308.00 | 309.00 | 308.00 | 308.00 | 256.15 | 1,163 |
| 2022-06-08 | 308.00 | 309.00 | 306.90 | 308.00 | 256.15 | 58,925 |
| 2022-06-07 | 308.00 | 310.00 | 306.90 | 308.00 | 256.15 | 14,257 |
| 2022-06-06 | 308.00 | 310.00 | 306.25 | 308.00 | 256.15 | 8,243 |
| 2022-06-01 | 308.00 | 309.00 | 306.25 | 308.00 | 256.15 | 4,441 |
| 2022-05-31 | 305.00 | 314.00 | 304.00 | 308.00 | 256.15 | 7,665 |
| 2022-05-30 | 305.00 | 309.68 | 304.00 | 305.00 | 253.66 | 13,749 |
| 2022-05-27 | 305.00 | 310.00 | 304.00 | 305.00 | 253.66 | 11,658 |
| 2022-05-26 | 305.00 | 308.70 | 302.00 | 305.00 | 253.66 | 1,065 |
| 2022-05-25 | 305.00 | 308.90 | 301.00 | 305.00 | 253.66 | 12,571 |
| 2022-05-24 | 304.00 | 309.80 | 303.00 | 305.00 | 253.66 | 12,457 |
| 2022-05-23 | 311.00 | 314.82 | 304.00 | 304.00 | 252.83 | 26,956 |
| 2022-05-20 | 311.00 | 315.00 | 308.00 | 311.00 | 258.65 | 3,336 |
| 2022-05-19 | 311.00 | 315.00 | 307.16 | 311.00 | 258.65 | 14,989 |
| 2022-05-18 | 305.55 | 317.00 | 305.55 | 311.00 | 258.65 | 98,376 |
| 2022-05-17 | 295.00 | 305.00 | 290.00 | 305.00 | 253.66 | 28,661 |
| 2022-05-16 | 307.00 | 308.50 | 290.00 | 295.00 | 245.34 | 18,598 |
| 2022-05-13 | 304.00 | 308.00 | 302.16 | 307.00 | 255.32 | 15,910 |
| 2022-05-12 | 305.00 | 307.50 | 300.20 | 304.00 | 252.83 | 5,009 |
| 2022-05-11 | 312.90 | 312.90 | 300.00 | 305.00 | 253.66 | 9,895 |
| 2022-05-10 | 314.00 | 314.00 | 308.20 | 310.00 | 257.82 | 20,941 |
| 2022-05-09 | 323.00 | 323.00 | 313.00 | 315.50 | 262.39 | 7,793 |
| 2022-05-06 | 327.75 | 327.75 | 320.00 | 324.00 | 269.46 | 10,164 |
| 2022-05-05 | 333.50 | 335.95 | 327.06 | 331.00 | 275.28 | 19,524 |
| 2022-05-04 | 351.00 | 351.00 | 330.00 | 333.50 | 277.36 | 38,280 |
| 2022-05-03 | 356.00 | 358.00 | 337.21 | 353.00 | 293.58 | 22,610 |
| 2022-04-29 | 356.00 | 361.00 | 354.15 | 356.00 | 296.07 | 5,325 |
| 2022-04-28 | 360.50 | 360.90 | 353.00 | 356.00 | 296.07 | 2,456 |
| 2022-04-27 | 363.00 | 365.88 | 361.75 | 363.00 | 295.41 | 3,701 |
| 2022-04-26 | 361.00 | 366.00 | 356.00 | 363.00 | 295.41 | 36,719 |
| 2022-04-25 | 365.00 | 367.25 | 356.10 | 361.00 | 293.78 | 16,394 |
| 2022-04-22 | 365.00 | 368.00 | 363.00 | 365.00 | 297.04 | 4,954 |
| 2022-04-21 | 365.00 | 367.40 | 362.50 | 365.00 | 297.04 | 24,701 |
| 2022-04-20 | 365.00 | 367.00 | 362.12 | 365.00 | 297.04 | 21,576 |
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.