Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 492.50 | 494.50 | 484.00 | 490.00 | 466.87 | 59,305 |
| 2026-05-05 | 498.00 | 500.00 | 490.00 | 498.00 | 474.49 | 85,946 |
| 2026-05-01 | 498.00 | 500.00 | 496.00 | 498.00 | 474.49 | 259,763 |
| 2026-04-30 | 504.00 | 508.00 | 496.00 | 498.00 | 474.49 | 66,645 |
| 2026-04-29 | 515.00 | 520.00 | 500.00 | 504.00 | 480.21 | 360,855 |
| 2026-04-28 | 515.00 | 520.00 | 510.00 | 515.00 | 490.69 | 86,698 |
| 2026-04-27 | 508.00 | 518.90 | 506.00 | 515.00 | 490.69 | 40,255 |
| 2026-04-24 | 506.00 | 514.32 | 502.50 | 510.00 | 485.93 | 356,776 |
| 2026-04-23 | 516.00 | 518.00 | 499.75 | 506.00 | 482.12 | 296,470 |
| 2026-04-22 | 482.50 | 518.00 | 480.00 | 516.00 | 491.65 | 149,322 |
| 2026-04-21 | 458.50 | 482.50 | 450.00 | 482.50 | 459.73 | 127,843 |
| 2026-04-20 | 451.00 | 462.00 | 445.00 | 458.50 | 436.86 | 94,191 |
| 2026-04-17 | 447.50 | 455.00 | 445.00 | 451.00 | 429.71 | 81,056 |
| 2026-04-16 | 445.00 | 450.00 | 440.00 | 447.50 | 426.38 | 61,163 |
| 2026-04-15 | 442.50 | 450.00 | 440.00 | 445.00 | 424.00 | 44,740 |
| 2026-04-14 | 442.50 | 445.00 | 440.00 | 442.50 | 421.61 | 133,999 |
| 2026-04-13 | 436.00 | 445.00 | 435.00 | 442.50 | 421.61 | 58,177 |
| 2026-04-10 | 436.50 | 437.90 | 435.00 | 436.00 | 415.42 | 100,895 |
| 2026-04-09 | 442.50 | 445.00 | 435.00 | 436.50 | 415.90 | 75,109 |
| 2026-04-08 | 438.00 | 450.00 | 438.00 | 442.50 | 421.61 | 88,396 |
| 2026-04-07 | 436.00 | 440.00 | 433.00 | 438.00 | 417.33 | 114,228 |
| 2026-04-02 | 437.50 | 440.00 | 431.00 | 436.00 | 415.42 | 73,573 |
| 2026-04-01 | 430.00 | 444.00 | 425.00 | 438.00 | 417.33 | 107,054 |
| 2026-03-31 | 431.00 | 435.00 | 427.00 | 430.00 | 409.70 | 151,716 |
| 2026-03-30 | 428.00 | 435.00 | 424.61 | 429.00 | 408.75 | 90,154 |
| 2026-03-27 | 430.00 | 435.00 | 425.00 | 430.00 | 409.70 | 59,619 |
| 2026-03-26 | 430.00 | 435.00 | 425.00 | 430.00 | 409.70 | 185,019 |
| 2026-03-25 | 428.00 | 433.00 | 423.00 | 428.00 | 407.80 | 102,577 |
| 2026-03-24 | 435.00 | 440.00 | 423.00 | 425.50 | 405.42 | 326,384 |
| 2026-03-23 | 437.50 | 441.00 | 430.21 | 440.00 | 419.23 | 113,925 |
| 2026-03-20 | 435.00 | 444.88 | 430.27 | 441.00 | 420.19 | 144,116 |
| 2026-03-19 | 440.00 | 445.00 | 430.00 | 440.00 | 419.23 | 178,621 |
| 2026-03-18 | 437.00 | 445.00 | 434.00 | 440.00 | 419.23 | 113,063 |
| 2026-03-17 | 418.00 | 445.00 | 418.00 | 436.00 | 415.42 | 183,722 |
| 2026-03-16 | 412.50 | 420.00 | 405.00 | 412.00 | 392.55 | 161,138 |
| 2026-03-13 | 407.50 | 415.00 | 405.00 | 412.50 | 393.03 | 67,686 |
| 2026-03-12 | 416.00 | 417.00 | 405.00 | 415.00 | 395.41 | 102,049 |
| 2026-03-11 | 427.50 | 430.00 | 415.50 | 418.50 | 398.75 | 107,164 |
| 2026-03-10 | 426.50 | 435.00 | 425.00 | 426.00 | 405.89 | 102,436 |
| 2026-03-09 | 444.50 | 447.00 | 424.00 | 426.00 | 405.89 | 58,629 |
| 2026-03-06 | 444.50 | 447.00 | 442.00 | 444.50 | 423.52 | 107,847 |
| 2026-03-05 | 444.00 | 446.70 | 440.00 | 444.50 | 423.52 | 139,787 |
| 2026-03-04 | 443.00 | 448.00 | 442.00 | 444.00 | 423.04 | 71,589 |
| 2026-03-03 | 446.00 | 449.55 | 442.00 | 443.00 | 422.09 | 215,855 |
| 2026-03-02 | 445.00 | 450.00 | 440.00 | 446.00 | 424.95 | 115,422 |
| 2026-02-27 | 469.50 | 470.00 | 440.00 | 450.00 | 428.76 | 102,720 |
| 2026-02-26 | 470.50 | 474.00 | 464.26 | 469.50 | 447.34 | 146,841 |
| 2026-02-25 | 467.50 | 474.00 | 465.00 | 470.00 | 447.82 | 55,093 |
| 2026-02-24 | 467.50 | 470.00 | 460.00 | 466.00 | 444.01 | 275,371 |
| 2026-02-23 | 476.00 | 477.00 | 465.00 | 469.00 | 446.86 | 94,880 |
| 2026-02-20 | 482.50 | 485.00 | 471.50 | 476.00 | 453.53 | 60,080 |
| 2026-02-19 | 494.00 | 498.00 | 478.00 | 482.50 | 459.73 | 91,480 |
| 2026-02-18 | 495.00 | 500.00 | 490.00 | 494.00 | 470.68 | 84,955 |
| 2026-02-17 | 495.00 | 497.00 | 490.00 | 495.00 | 471.64 | 41,967 |
| 2026-02-16 | 495.00 | 500.00 | 490.00 | 495.00 | 471.64 | 109,726 |
| 2026-02-13 | 495.00 | 500.00 | 490.00 | 495.00 | 471.64 | 527,563 |
| 2026-02-12 | 495.00 | 500.00 | 490.00 | 495.00 | 471.64 | 538,877 |
| 2026-02-11 | 495.00 | 500.00 | 490.00 | 495.00 | 471.64 | 65,720 |
| 2026-02-10 | 495.00 | 500.00 | 490.00 | 493.00 | 469.73 | 77,561 |
| 2026-02-09 | 495.00 | 500.00 | 490.00 | 490.00 | 466.87 | 33,434 |
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.