Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 365.00 | 368.00 | 362.12 | 365.00 | 297.04 | 6,505 |
| 2022-04-14 | 361.50 | 368.00 | 360.00 | 365.00 | 297.04 | 16,768 |
| 2022-04-13 | 368.50 | 370.13 | 358.00 | 361.50 | 294.19 | 9,760 |
| 2022-04-12 | 368.50 | 370.50 | 365.14 | 368.50 | 299.88 | 14,992 |
| 2022-04-11 | 360.00 | 372.00 | 341.00 | 368.50 | 299.88 | 71,054 |
| 2022-04-08 | 353.00 | 364.00 | 352.00 | 360.00 | 292.97 | 38,473 |
| 2022-04-07 | 348.00 | 354.15 | 348.00 | 354.00 | 288.08 | 9,556 |
| 2022-04-06 | 349.00 | 352.00 | 348.00 | 350.00 | 284.83 | 39,738 |
| 2022-04-05 | 352.00 | 352.00 | 342.50 | 349.00 | 284.02 | 41,338 |
| 2022-04-04 | 346.00 | 350.00 | 342.00 | 346.00 | 281.57 | 29,132 |
| 2022-04-01 | 346.00 | 349.00 | 342.16 | 346.00 | 281.57 | 15,053 |
| 2022-03-31 | 344.00 | 349.00 | 344.00 | 346.00 | 281.57 | 17,327 |
| 2022-03-30 | 341.00 | 346.00 | 336.20 | 344.00 | 279.95 | 10,583 |
| 2022-03-29 | 331.00 | 346.00 | 331.00 | 341.00 | 277.50 | 22,666 |
| 2022-03-28 | 319.00 | 332.00 | 318.60 | 328.00 | 266.93 | 23,074 |
| 2022-03-25 | 321.00 | 323.88 | 321.00 | 321.00 | 261.23 | 2,459 |
| 2022-03-24 | 321.00 | 324.00 | 318.15 | 321.00 | 261.23 | 4,303 |
| 2022-03-23 | 322.00 | 325.70 | 318.12 | 321.00 | 261.23 | 15,726 |
| 2022-03-22 | 316.00 | 324.00 | 316.00 | 321.00 | 261.23 | 6,457 |
| 2022-03-21 | 308.25 | 320.00 | 308.25 | 316.00 | 257.16 | 17,645 |
| 2022-03-18 | 301.00 | 309.00 | 300.00 | 308.00 | 250.65 | 109,266 |
| 2022-03-17 | 301.00 | 303.98 | 298.00 | 301.00 | 244.95 | 6,233 |
| 2022-03-16 | 299.00 | 304.00 | 298.05 | 304.00 | 247.39 | 7,659 |
| 2022-03-15 | 299.00 | 302.00 | 297.60 | 299.00 | 243.33 | 7,857 |
| 2022-03-14 | 298.00 | 302.00 | 294.00 | 302.00 | 245.77 | 22,378 |
| 2022-03-11 | 298.00 | 301.00 | 294.00 | 298.00 | 242.51 | 11,670 |
| 2022-03-10 | 296.00 | 302.00 | 293.50 | 298.00 | 242.51 | 23,569 |
| 2022-03-09 | 279.00 | 300.00 | 278.00 | 296.00 | 240.88 | 49,835 |
| 2022-03-08 | 303.00 | 305.00 | 276.00 | 279.00 | 227.05 | 43,951 |
| 2022-03-07 | 324.00 | 328.00 | 300.00 | 303.00 | 246.58 | 31,752 |
| 2022-03-04 | 332.00 | 333.00 | 320.00 | 324.00 | 263.67 | 24,818 |
| 2022-03-03 | 330.00 | 334.00 | 329.75 | 332.00 | 270.18 | 16,110 |
| 2022-03-02 | 330.00 | 333.75 | 328.60 | 330.00 | 268.55 | 8,906 |
| 2022-03-01 | 330.00 | 334.00 | 328.05 | 330.00 | 268.55 | 13,331 |
| 2022-02-28 | 330.00 | 333.00 | 327.15 | 330.00 | 268.55 | 1,281 |
| 2022-02-25 | 327.00 | 333.00 | 326.00 | 332.00 | 270.18 | 3,711 |
| 2022-02-24 | 329.00 | 330.00 | 324.00 | 327.00 | 266.11 | 4,993 |
| 2022-02-23 | 330.00 | 331.75 | 326.02 | 330.00 | 268.55 | 4,827 |
| 2022-02-22 | 336.40 | 336.40 | 322.00 | 330.00 | 268.55 | 22,585 |
| 2022-02-21 | 339.00 | 343.80 | 334.00 | 339.00 | 275.88 | 30,176 |
| 2022-02-18 | 339.00 | 343.90 | 336.00 | 339.00 | 275.88 | 7,633 |
| 2022-02-17 | 339.00 | 343.57 | 336.00 | 339.00 | 275.88 | 547,794 |
| 2022-02-16 | 336.00 | 343.57 | 334.00 | 339.00 | 275.88 | 12,488 |
| 2022-02-15 | 339.00 | 343.57 | 334.00 | 336.00 | 273.44 | 6,659 |
| 2022-02-14 | 339.00 | 344.00 | 334.20 | 339.00 | 275.88 | 22,883 |
| 2022-02-11 | 326.00 | 344.00 | 322.16 | 339.00 | 275.88 | 44,836 |
| 2022-02-10 | 321.00 | 330.00 | 320.00 | 326.00 | 265.30 | 30,015 |
| 2022-02-09 | 321.00 | 323.35 | 319.60 | 321.00 | 261.23 | 11,114 |
| 2022-02-08 | 321.00 | 323.39 | 319.50 | 321.00 | 261.23 | 7,104 |
| 2022-02-07 | 321.00 | 325.00 | 317.00 | 321.00 | 261.23 | 16,874 |
| 2022-02-04 | 320.00 | 323.84 | 316.50 | 321.00 | 261.23 | 7,898 |
| 2022-02-03 | 320.00 | 323.40 | 316.50 | 320.00 | 260.41 | 7,856 |
| 2022-02-02 | 322.00 | 324.00 | 317.36 | 320.00 | 260.41 | 18,551 |
| 2022-02-01 | 321.00 | 327.50 | 316.00 | 322.00 | 262.04 | 82,706 |
| 2022-01-31 | 318.00 | 320.00 | 314.00 | 318.00 | 258.79 | 39,561 |
| 2022-01-28 | 319.00 | 324.00 | 314.25 | 318.00 | 258.79 | 9,913 |
| 2022-01-27 | 317.00 | 321.00 | 314.17 | 319.00 | 259.60 | 28,651 |
| 2022-01-26 | 310.00 | 320.00 | 309.60 | 317.00 | 257.97 | 24,090 |
| 2022-01-25 | 310.40 | 310.40 | 308.00 | 310.00 | 252.28 | 4,065 |
| 2022-01-24 | 314.00 | 318.00 | 308.00 | 311.00 | 253.09 | 7,146 |
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.