Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 455.00 | 476.47 | 450.00 | 450.00 | 442.30 | 150,577 |
| 2026-07-29 | 476.50 | 478.00 | 450.00 | 455.00 | 447.21 | 114,955 |
| 2026-07-28 | 476.00 | 478.00 | 474.00 | 476.00 | 467.86 | 51,191 |
| 2026-07-27 | 475.00 | 480.00 | 470.00 | 476.00 | 467.86 | 154,511 |
| 2026-07-24 | 474.00 | 528.00 | 465.55 | 528.00 | 518.97 | 66,657 |
| 2026-07-23 | 472.50 | 477.00 | 472.00 | 474.00 | 465.89 | 60,320 |
| 2026-07-22 | 465.00 | 475.00 | 461.00 | 472.50 | 464.42 | 371,464 |
| 2026-07-21 | 440.00 | 467.50 | 435.00 | 462.50 | 454.59 | 130,405 |
| 2026-07-20 | 440.00 | 445.00 | 436.00 | 440.00 | 432.47 | 193,938 |
| 2026-07-17 | 445.00 | 450.00 | 436.00 | 440.00 | 432.47 | 49,830 |
| 2026-07-16 | 462.50 | 465.00 | 441.50 | 455.00 | 447.21 | 52,639 |
| 2026-07-15 | 465.00 | 470.00 | 460.00 | 462.50 | 454.59 | 68,918 |
| 2026-07-14 | 472.50 | 475.00 | 460.00 | 465.00 | 457.04 | 81,108 |
| 2026-07-13 | 472.50 | 475.00 | 470.00 | 472.50 | 464.42 | 27,684 |
| 2026-07-10 | 472.50 | 475.00 | 469.00 | 472.50 | 464.42 | 23,199 |
| 2026-07-09 | 472.50 | 475.00 | 470.00 | 472.50 | 464.42 | 35,825 |
| 2026-07-08 | 475.00 | 480.00 | 470.00 | 472.50 | 464.42 | 105,877 |
| 2026-07-07 | 477.50 | 485.00 | 470.00 | 475.00 | 466.87 | 78,870 |
| 2026-07-06 | 477.50 | 485.00 | 470.00 | 477.50 | 469.33 | 36,711 |
| 2026-07-03 | 477.50 | 485.00 | 470.00 | 476.00 | 467.86 | 54,111 |
| 2026-07-02 | 475.00 | 485.00 | 470.00 | 476.00 | 467.86 | 303,582 |
| 2026-07-01 | 477.00 | 484.00 | 470.00 | 475.00 | 466.87 | 76,085 |
| 2026-06-30 | 475.00 | 484.00 | 470.00 | 477.00 | 468.84 | 71,411 |
| 2026-06-29 | 485.00 | 490.00 | 470.00 | 475.00 | 466.87 | 158,588 |
| 2026-06-26 | 488.00 | 490.00 | 481.00 | 485.00 | 476.70 | 15,317 |
| 2026-06-25 | 494.50 | 500.00 | 481.00 | 481.00 | 472.77 | 144,767 |
| 2026-06-24 | 495.00 | 500.00 | 485.00 | 485.00 | 476.70 | 25,530 |
| 2026-06-23 | 497.00 | 504.00 | 490.00 | 492.00 | 483.58 | 102,768 |
| 2026-06-22 | 496.00 | 510.00 | 490.00 | 510.00 | 501.27 | 87,215 |
| 2026-06-19 | 496.00 | 504.00 | 490.00 | 504.00 | 495.38 | 106,736 |
| 2026-06-18 | 497.00 | 504.00 | 490.00 | 496.00 | 487.51 | 193,036 |
| 2026-06-17 | 495.00 | 504.00 | 490.00 | 497.00 | 488.50 | 234,491 |
| 2026-06-16 | 495.00 | 500.00 | 495.00 | 497.50 | 488.99 | 85,221 |
| 2026-06-15 | 482.50 | 499.50 | 480.00 | 495.00 | 486.53 | 67,497 |
| 2026-06-12 | 475.00 | 485.00 | 470.00 | 482.50 | 474.24 | 85,091 |
| 2026-06-11 | 475.00 | 480.00 | 470.00 | 475.00 | 466.87 | 49,932 |
| 2026-06-10 | 485.00 | 490.00 | 470.01 | 475.00 | 466.87 | 41,830 |
| 2026-06-09 | 487.50 | 490.00 | 480.00 | 485.00 | 476.70 | 172,570 |
| 2026-06-08 | 487.50 | 490.00 | 480.01 | 488.00 | 479.65 | 139,362 |
| 2026-06-05 | 487.50 | 488.50 | 485.00 | 487.50 | 479.16 | 95,361 |
| 2026-06-04 | 487.50 | 490.00 | 485.00 | 487.50 | 479.16 | 72,277 |
| 2026-06-03 | 487.50 | 490.00 | 485.00 | 487.50 | 479.16 | 89,899 |
| 2026-06-02 | 482.50 | 490.00 | 480.00 | 487.50 | 479.16 | 180,311 |
| 2026-06-01 | 482.50 | 485.00 | 480.00 | 482.50 | 474.24 | 56,327 |
| 2026-05-29 | 477.50 | 485.00 | 475.00 | 485.00 | 476.70 | 116,529 |
| 2026-05-28 | 477.50 | 480.00 | 475.00 | 475.00 | 466.87 | 66,792 |
| 2026-05-27 | 477.50 | 479.95 | 475.00 | 477.50 | 469.33 | 43,223 |
| 2026-05-26 | 475.00 | 480.00 | 470.00 | 477.50 | 469.33 | 45,003 |
| 2026-05-22 | 465.00 | 480.00 | 460.00 | 476.00 | 467.86 | 79,187 |
| 2026-05-21 | 445.00 | 470.00 | 440.00 | 465.00 | 457.04 | 94,459 |
| 2026-05-20 | 443.00 | 450.00 | 437.00 | 445.00 | 437.39 | 118,308 |
| 2026-05-19 | 452.00 | 455.00 | 440.00 | 440.00 | 432.47 | 179,910 |
| 2026-05-18 | 455.00 | 460.00 | 450.00 | 455.00 | 447.21 | 33,146 |
| 2026-05-15 | 457.50 | 460.00 | 451.00 | 455.00 | 447.21 | 36,364 |
| 2026-05-14 | 462.50 | 465.00 | 452.26 | 460.00 | 452.13 | 40,137 |
| 2026-05-13 | 465.00 | 468.00 | 460.00 | 460.00 | 452.13 | 39,944 |
| 2026-05-12 | 472.00 | 474.00 | 462.00 | 465.00 | 457.04 | 49,701 |
| 2026-05-11 | 477.00 | 482.00 | 467.25 | 472.00 | 463.92 | 73,995 |
| 2026-05-08 | 479.00 | 482.00 | 472.00 | 477.00 | 468.84 | 30,765 |
| 2026-05-07 | 482.50 | 485.00 | 478.00 | 479.00 | 470.80 | 83,140 |
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.