Property Franchise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	314.00	318.00	308.00	311.00	253.09	7,146
2022-01-21	314.00	316.00	310.75	314.00	255.53	18,536
2022-01-20	314.00	316.00	310.55	314.00	255.53	13,751
2022-01-19	314.00	314.00	310.55	314.00	255.53	2,644
2022-01-18	314.00	316.75	310.55	314.00	255.53	2,742
2022-01-17	314.00	317.84	310.16	314.00	255.53	8,430
2022-01-14	314.00	316.00	310.50	314.00	255.53	6,841
2022-01-13	313.00	318.00	310.00	314.00	255.53	5,821
2022-01-12	313.00	314.50	310.00	314.00	255.53	6,800
2022-01-11	312.00	314.90	310.12	313.00	254.72	5,848
2022-01-10	312.00	315.00	309.90	312.00	253.90	17,107
2022-01-07	310.00	315.80	309.66	312.00	253.90	22,377
2022-01-06	312.00	314.75	308.00	310.00	252.28	16,592
2022-01-05	310.00	316.00	306.00	316.00	257.16	19,369
2022-01-04	310.00	313.84	307.40	310.00	252.28	11,359
2021-12-31	310.00	312.25	307.40	310.00	252.28	626
2021-12-30	310.00	312.25	310.00	310.00	252.28	334
2021-12-29	310.00	313.84	306.00	310.00	252.28	4,157
2021-12-24	310.00	313.84	300.00	310.00	252.28	58,517
2021-12-23	305.00	316.00	305.00	311.00	253.09	17,639
2021-12-22	302.00	305.00	299.75	302.00	245.77	16,880
2021-12-21	302.00	303.60	298.16	302.00	245.77	10,056
2021-12-20	299.00	304.00	296.20	302.00	245.77	7,740
2021-12-17	299.00	303.60	294.00	300.00	244.14	218,502
2021-12-16	299.00	303.60	295.75	299.00	243.33	11,184
2021-12-15	299.00	306.00	295.75	306.00	249.02	6,760
2021-12-14	299.00	302.50	295.75	299.00	243.33	10,423
2021-12-13	292.00	304.00	290.00	304.00	247.39	10,147
2021-12-10	292.00	296.00	290.00	296.00	240.88	5,275
2021-12-09	289.00	294.00	284.00	294.00	239.26	3,774
2021-12-08	287.00	289.00	284.00	289.00	235.19	7,489
2021-12-07	287.00	290.00	284.01	290.00	236.00	4,796
2021-12-06	278.00	290.00	276.18	290.00	236.00	18,407
2021-12-03	278.00	280.00	270.00	280.00	227.86	7,004
2021-12-02	267.00	284.00	264.00	284.00	231.12	18,413
2021-12-01	265.00	271.80	261.60	267.00	217.28	4,882
2021-11-30	266.00	268.75	260.20	268.00	218.10	17,735
2021-11-29	266.00	269.00	263.40	266.00	216.47	3,342
2021-11-26	266.00	270.00	262.24	266.00	216.47	10,876
2021-11-25	263.00	270.00	261.00	266.00	216.47	9,639
2021-11-24	250.00	264.72	246.00	263.00	214.03	51,026
2021-11-23	253.00	256.00	244.00	250.00	203.45	14,031
2021-11-22	266.12	266.12	250.00	254.00	206.70	63,266
2021-11-19	269.00	273.80	266.12	269.00	218.91	8,043
2021-11-18	292.00	293.00	262.00	269.00	218.91	49,586
2021-11-17	292.00	294.30	288.16	292.00	237.63	9,508
2021-11-16	294.00	297.50	292.00	292.00	237.63	33,543
2021-11-15	293.00	296.40	290.00	292.00	237.63	6,636
2021-11-12	292.00	295.00	288.00	293.00	238.44	9,412
2021-11-11	295.40	295.40	288.00	292.00	237.63	19,373
2021-11-10	296.00	296.90	292.00	296.00	240.88	6,873
2021-11-09	296.90	296.90	292.00	296.00	240.88	6,716
2021-11-08	300.00	304.00	294.00	298.00	242.51	10,431
2021-11-05	301.00	301.40	296.00	300.00	244.14	18,931
2021-11-04	300.00	303.00	296.00	301.00	244.95	27,610
2021-11-03	300.00	303.00	297.30	300.00	244.14	74,617
2021-11-02	300.00	300.60	296.00	300.00	244.14	2,572,357
2021-11-01	302.00	306.00	297.30	300.00	244.14	9,674
2021-10-29	298.00	302.00	297.30	302.00	245.77	33,065
2021-10-28	299.00	300.00	297.24	298.00	242.51	8,921

← NewerPage 21 of 22 · 1,270 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.